Applied BioCode Corporation (TPE:6598)
Taiwan · Delayed Price · Currency is TWD 23.35
-0.20 (-0.85%)
At close: Mar 27, 2026
Applied BioCode Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 23.55 | 23.65 | 23.30 | 23.35 | 23.35 | -0.85% | 110,607 |
| Mar 26, 2026 | 24.00 | 24.00 | 23.55 | 23.55 | 23.55 | -2.48% | 233,561 |
| Mar 25, 2026 | 24.15 | 24.15 | 23.65 | 24.15 | 24.15 | 2.11% | 165,496 |
| Mar 24, 2026 | 24.10 | 24.45 | 23.55 | 23.65 | 23.65 | -2.47% | 189,158 |
| Mar 23, 2026 | 24.90 | 24.90 | 24.25 | 24.25 | 24.25 | -2.81% | 113,962 |
| Mar 20, 2026 | 25.10 | 25.30 | 24.95 | 24.95 | 24.95 | -0.20% | 111,644 |
| Mar 19, 2026 | 24.80 | 25.50 | 24.80 | 25.00 | 25.00 | 0.81% | 211,479 |
| Mar 18, 2026 | 24.80 | 25.25 | 24.75 | 24.80 | 24.80 | 0.81% | 284,525 |
| Mar 17, 2026 | 25.00 | 25.00 | 24.55 | 24.60 | 24.60 | -0.81% | 188,569 |
| Mar 16, 2026 | 25.15 | 25.30 | 24.80 | 24.80 | 24.80 | -1.00% | 167,879 |
| Mar 13, 2026 | 24.10 | 25.35 | 24.00 | 25.05 | 25.05 | 2.04% | 121,963 |
| Mar 12, 2026 | 25.20 | 25.20 | 24.55 | 24.55 | 24.55 | -2.96% | 188,407 |
| Mar 11, 2026 | 23.80 | 25.90 | 23.80 | 25.30 | 25.30 | 5.86% | 569,689 |
| Mar 10, 2026 | 23.40 | 24.50 | 23.40 | 23.90 | 23.90 | 1.27% | 147,044 |
| Mar 9, 2026 | 23.10 | 23.90 | 23.10 | 23.60 | 23.60 | -4.26% | 151,825 |
| Mar 6, 2026 | 24.05 | 24.80 | 24.05 | 24.65 | 24.65 | 0.61% | 129,541 |
| Mar 5, 2026 | 23.50 | 24.75 | 23.50 | 24.50 | 24.50 | 1.24% | 149,798 |
| Mar 4, 2026 | 25.20 | 25.20 | 24.20 | 24.20 | 24.20 | -4.72% | 205,555 |
| Mar 3, 2026 | 25.80 | 25.80 | 25.00 | 25.40 | 25.40 | -0.59% | 225,784 |
| Mar 2, 2026 | 26.00 | 26.00 | 25.25 | 25.55 | 25.55 | 0.99% | 387,606 |
| Feb 26, 2026 | 24.70 | 25.30 | 24.70 | 25.30 | 25.30 | 3.05% | 285,671 |
| Feb 25, 2026 | 24.35 | 24.60 | 24.25 | 24.55 | 24.55 | 0.82% | 156,908 |
| Feb 24, 2026 | 24.70 | 24.80 | 24.20 | 24.35 | 24.35 | -0.61% | 214,793 |
| Feb 23, 2026 | 24.30 | 25.05 | 24.30 | 24.50 | 24.50 | 1.87% | 310,064 |
| Feb 11, 2026 | 24.15 | 24.65 | 23.35 | 24.05 | 24.05 | - | 345,235 |
| Feb 10, 2026 | 24.15 | 24.95 | 23.15 | 24.05 | 24.05 | -6.24% | 1,598,272 |
| Feb 9, 2026 | 25.65 | 25.65 | 25.00 | 25.65 | 25.65 | 9.85% | 2,384,353 |
| Feb 6, 2026 | 24.05 | 24.05 | 23.35 | 23.35 | 23.35 | -3.91% | 161,875 |
| Feb 5, 2026 | 24.40 | 24.80 | 24.00 | 24.30 | 24.30 | -0.41% | 71,289 |
| Feb 4, 2026 | 24.50 | 24.90 | 23.85 | 24.40 | 24.40 | 1.24% | 195,828 |
| Feb 3, 2026 | 24.00 | 24.40 | 23.60 | 24.10 | 24.10 | 2.12% | 181,925 |
| Feb 2, 2026 | 24.95 | 24.95 | 23.60 | 23.60 | 23.60 | -2.07% | 149,309 |
| Jan 30, 2026 | 23.90 | 24.10 | 23.75 | 24.10 | 24.10 | 0.21% | 106,494 |
| Jan 29, 2026 | 24.85 | 24.85 | 23.55 | 24.05 | 24.05 | -3.02% | 205,069 |
| Jan 28, 2026 | 24.20 | 24.80 | 23.90 | 24.80 | 24.80 | 2.69% | 215,200 |
| Jan 27, 2026 | 24.25 | 25.05 | 24.10 | 24.15 | 24.15 | 0.84% | 274,252 |
| Jan 26, 2026 | 23.60 | 24.00 | 23.60 | 23.95 | 23.95 | 1.48% | 64,784 |
| Jan 23, 2026 | 23.75 | 24.05 | 23.60 | 23.60 | 23.60 | -1.87% | 69,963 |
| Jan 22, 2026 | 24.00 | 24.15 | 23.65 | 24.05 | 24.05 | 2.56% | 174,158 |
| Jan 21, 2026 | 23.90 | 24.10 | 23.35 | 23.45 | 23.45 | -1.88% | 137,949 |
| Jan 20, 2026 | 24.50 | 24.55 | 23.90 | 23.90 | 23.90 | -2.45% | 155,011 |
| Jan 19, 2026 | 24.45 | 24.70 | 24.15 | 24.50 | 24.50 | 0.20% | 147,470 |
| Jan 16, 2026 | 25.00 | 25.00 | 24.10 | 24.45 | 24.45 | -0.61% | 130,448 |
| Jan 15, 2026 | 23.50 | 24.65 | 23.50 | 24.60 | 24.60 | 3.58% | 213,512 |
| Jan 14, 2026 | 23.50 | 23.90 | 23.30 | 23.75 | 23.75 | 1.50% | 141,761 |
| Jan 13, 2026 | 23.70 | 24.25 | 23.25 | 23.40 | 23.40 | -3.51% | 327,777 |
| Jan 12, 2026 | 24.80 | 25.45 | 24.25 | 24.25 | 24.25 | 4.75% | 834,392 |
| Jan 9, 2026 | 23.05 | 23.60 | 23.05 | 23.15 | 23.15 | 0.43% | 371,758 |
| Jan 8, 2026 | 22.20 | 23.10 | 22.20 | 23.05 | 23.05 | 3.36% | 189,336 |
| Jan 7, 2026 | 22.40 | 22.50 | 22.15 | 22.30 | 22.30 | -0.45% | 83,808 |