A Plus Biotechnology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	46.250	46.250	46.200	46.200	40.674	1,100
2023-11-01	45.400	45.400	44.900	45.300	39.882	22,650
2023-10-31	45.300	45.650	45.050	45.050	39.662	31,310
2023-10-30	45.000	45.300	45.000	45.150	39.750	37,000
2023-10-27	45.200	45.350	45.000	45.000	39.618	35,101
2023-10-26	45.400	45.750	45.200	45.400	39.970	30,203
2023-10-25	45.600	45.850	45.050	45.550	40.102	40,941
2023-10-24	44.500	46.150	44.500	45.250	39.838	127,632
2023-10-23	44.350	45.150	43.900	44.750	39.398	72,200
2023-10-20	44.100	44.250	44.000	44.000	38.737	13,015
2023-10-19	44.100	44.300	44.100	44.100	38.825	132,300
2023-10-18	44.300	44.300	44.000	44.050	38.781	32,016
2023-10-17	44.550	44.600	44.050	44.350	39.046	21,093
2023-10-16	44.150	44.600	44.150	44.550	39.222	14,158
2023-10-13	44.250	44.850	44.200	44.350	39.046	48,580
2023-10-12	44.450	44.850	44.150	44.150	38.870	24,326
2023-10-11	44.800	45.000	44.300	44.600	39.266	58,121
2023-10-06	45.000	45.000	44.200	44.800	39.442	31,920
2023-10-05	44.700	45.150	44.700	45.150	39.750	12,083
2023-10-04	44.750	45.300	44.650	45.050	39.662	41,425
2023-10-03	45.600	45.750	44.550	45.150	39.750	22,085
2023-10-02	45.200	46.000	45.000	45.650	40.190	20,403
2023-09-28	45.750	45.900	45.200	45.200	39.794	32,700
2023-09-27	45.150	46.100	44.700	45.200	39.794	25,001
2023-09-26	45.100	45.150	44.450	45.000	39.618	230,715
2023-09-25	46.000	46.000	44.350	44.700	39.354	349,183
2023-09-22	46.950	47.150	45.550	45.900	40.410	349,441
2023-09-21	47.400	47.400	46.850	46.850	41.247	5,000
2023-09-20	47.450	47.600	46.850	47.000	41.379	101,691
2023-09-19	47.850	48.800	47.350	47.400	41.731	58,638
2023-09-18	47.950	48.300	47.550	47.700	41.995	136,286
2023-09-15	47.400	48.000	47.000	47.500	41.819	68,411
2023-09-14	47.350	48.150	47.350	47.550	41.863	97,890
2023-09-13	47.700	48.100	47.000	47.300	41.643	51,010
2023-09-12	47.450	48.150	47.300	47.300	41.643	85,670
2023-09-11	47.700	47.700	47.050	47.500	41.819	34,879
2023-09-08	46.850	46.850	46.850	46.850	41.247	0
2023-09-07	47.050	47.800	46.850	46.850	41.247	59,417
2023-09-06	47.050	47.950	47.050	47.050	41.423	70,003
2023-09-05	47.650	48.700	46.850	47.450	41.775	140,620
2023-09-04	48.150	48.700	46.600	48.700	42.875	71,443
2023-09-01	46.950	50.000	46.950	47.550	41.863	112,138
2023-08-31	47.050	47.650	46.600	46.750	41.159	93,653
2023-08-30	47.150	47.300	46.750	47.150	41.511	59,000
2023-08-29	46.600	47.350	46.600	46.850	41.247	52,232
2023-08-28	47.600	47.600	46.350	46.800	41.203	46,379
2023-08-25	46.400	47.650	46.250	46.400	40.850	43,173
2023-08-24	46.650	47.350	46.350	47.100	41.467	47,867
2023-08-23	47.100	47.150	46.400	46.600	41.026	88,216
2023-08-22	47.850	48.000	46.550	46.850	41.247	195,700
2023-08-21	48.000	48.950	47.500	48.950	43.095	107,860
2023-08-18	49.450	49.650	48.500	48.500	42.699	207,101
2023-08-17	49.150	49.500	48.500	48.700	42.875	73,160
2023-08-16	49.350	49.650	48.700	48.900	43.051	137,593
2023-08-15	50.100	50.500	49.000	49.800	43.844	195,498
2023-08-14	47.950	50.500	47.950	49.000	43.139	808,914
2023-08-11	47.900	50.200	47.000	48.000	42.259	302,543
2023-08-10	46.150	47.600	45.700	47.600	41.907	341,175
2023-08-09	46.050	46.150	45.500	46.150	40.630	50,000
2023-08-08	46.100	46.250	45.450	45.950	40.454	108,742

← NewerPage 13 of 16 · 915 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-27	5.0000 TWD
2025-04-18	4.0000 TWD
2024-07-15	2.7257 TWD
2023-08-02	0.7000 TWD

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