Applied BioCode historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	28.900	29.200	28.300	28.900	28.900	152,840
2026-10-16	29.550	29.600	28.900	28.900	28.900	154,721
2026-10-15	29.400	29.400	28.700	28.950	28.950	204,000
2026-10-14	28.950	29.750	28.900	29.500	29.500	274,001
2026-10-13	28.650	29.700	28.500	29.150	29.150	452,001
2026-10-12	27.300	28.750	27.250	28.300	28.300	219,001
2026-10-08	27.600	28.100	27.150	27.600	27.600	500,205
2026-10-07	26.000	27.200	26.000	26.750	26.750	134,000
2026-10-06	26.650	27.150	26.350	26.600	26.600	211,000
2026-10-05	27.000	27.750	26.800	26.800	26.800	161,040
2026-10-02	26.250	27.700	26.250	27.250	27.250	303,410
2026-10-01	26.850	27.200	26.250	26.650	26.650	265,003
2026-09-30	28.000	28.000	26.600	27.400	27.400	193,040
2026-09-29	27.300	27.600	27.150	27.200	27.200	87,050
2026-09-24	27.500	27.800	27.250	27.300	27.300	95,823
2026-09-23	27.400	27.700	27.200	27.600	27.600	117,411
2026-09-22	27.850	27.850	27.400	27.400	27.400	127,000
2026-09-21	28.550	28.650	27.850	27.850	27.850	108,021
2026-09-18	27.700	28.800	27.700	28.550	28.550	138,001
2026-09-17	27.400	27.950	27.150	27.900	27.900	68,699
2026-09-16	27.500	27.800	27.250	27.400	27.400	40,002
2026-09-15	27.600	27.750	27.100	27.150	27.150	107,035
2026-09-14	27.900	28.200	27.700	27.750	27.750	89,061
2026-09-11	29.050	29.050	28.150	28.200	28.200	173,000
2026-09-10	28.400	29.900	28.100	29.250	29.250	572,001
2026-09-09	28.450	28.700	28.200	28.400	28.400	225,429
2026-09-08	27.400	28.700	27.350	28.400	28.400	254,300
2026-09-07	27.550	27.550	26.700	27.100	27.100	67,000
2026-09-04	27.350	27.450	26.850	27.000	27.000	205,020
2026-09-03	28.100	28.100	27.050	27.200	27.200	218,100
2026-09-02	27.850	28.300	27.850	27.900	27.900	92,001
2026-09-01	28.650	28.650	27.850	28.150	28.150	150,049
2026-08-31	28.350	28.750	28.000	28.550	28.550	167,002
2026-08-28	29.200	29.200	28.700	28.750	28.750	181,001
2026-08-27	28.100	29.350	28.100	29.000	29.000	254,205
2026-08-26	28.150	28.150	27.750	27.850	27.850	91,030
2026-08-25	27.600	27.950	27.550	27.700	27.700	159,051
2026-08-24	28.550	28.550	27.700	28.000	28.000	210,063
2026-08-21	28.750	28.800	27.800	28.550	28.550	297,000
2026-08-20	27.550	28.350	27.550	27.950	27.950	151,120
2026-08-19	27.900	28.000	27.450	27.500	27.500	159,060
2026-08-18	28.800	29.200	27.750	27.750	27.750	256,001
2026-08-17	27.800	28.800	27.800	28.700	28.700	317,513
2026-08-14	28.000	28.300	27.550	27.800	27.800	319,004
2026-08-13	27.650	28.150	27.500	27.750	27.750	231,000
2026-08-12	27.650	27.950	27.550	27.650	27.650	250,054
2026-08-11	27.600	28.000	27.250	27.650	27.650	557,340
2026-08-10	29.300	29.850	28.750	29.400	29.400	302,995
2026-08-07	30.800	30.800	28.500	28.800	28.800	633,055
2026-08-06	31.200	31.600	30.000	30.150	30.150	562,311
2026-08-05	31.800	31.900	30.600	31.100	31.100	521,181
2026-08-04	31.350	31.600	30.250	31.500	31.500	477,206
2026-08-03	30.100	31.650	29.450	31.350	31.350	867,723
2026-07-31	28.750	30.500	28.750	30.100	30.100	723,266
2026-07-30	30.950	30.950	28.000	28.750	28.750	898,448
2026-07-29	30.200	31.300	29.150	30.950	30.950	1,229,596
2026-07-28	29.500	30.050	28.650	29.100	29.100	887,168
2026-07-27	27.700	30.450	27.700	30.000	30.000	1,291,406
2026-07-24	28.800	29.000	27.000	27.700	27.700	786,521
2026-07-23	28.000	29.700	28.000	28.350	28.350	1,404,624

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.