Applied BioCode Corporation (TPE:6598)
Taiwan · Delayed Price · Currency is TWD 24.05
+0.60 (2.56%)
Jan 22, 2026, 1:35 PM CST
Applied BioCode Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 22.35 | 22.60 | 22.35 | 22.40 | 22.40 | 0.22% | 137,862 |
| Jan 5, 2026 | 22.10 | 22.60 | 21.95 | 22.35 | 22.35 | 1.59% | 220,884 |
| Jan 2, 2026 | 22.00 | 22.05 | 21.90 | 22.00 | 22.00 | - | 138,703 |
| Dec 31, 2025 | 22.75 | 22.75 | 22.00 | 22.00 | 22.00 | - | 35,703 |
| Dec 30, 2025 | 22.05 | 22.25 | 21.90 | 22.00 | 22.00 | -1.35% | 59,290 |
| Dec 29, 2025 | 22.05 | 22.40 | 22.00 | 22.30 | 22.30 | 1.13% | 76,275 |
| Dec 26, 2025 | 21.60 | 22.25 | 21.60 | 22.05 | 22.05 | 2.08% | 90,659 |
| Dec 24, 2025 | 22.10 | 22.85 | 21.60 | 21.60 | 21.60 | -1.82% | 67,834 |
| Dec 23, 2025 | 22.30 | 22.45 | 21.85 | 22.00 | 22.00 | -0.45% | 43,830 |
| Dec 22, 2025 | 21.70 | 22.10 | 21.60 | 22.10 | 22.10 | 2.79% | 127,182 |
| Dec 19, 2025 | 21.10 | 21.50 | 21.10 | 21.50 | 21.50 | 1.18% | 21,023 |
| Dec 18, 2025 | 21.10 | 21.25 | 21.10 | 21.25 | 21.25 | 0.71% | 22,342 |
| Dec 17, 2025 | 21.10 | 21.15 | 21.05 | 21.10 | 21.10 | - | 35,225 |
| Dec 16, 2025 | 21.70 | 21.70 | 21.00 | 21.10 | 21.10 | -0.71% | 76,686 |
| Dec 15, 2025 | 21.30 | 21.30 | 20.50 | 21.25 | 21.25 | 0.71% | 92,120 |
| Dec 12, 2025 | 21.20 | 21.30 | 21.10 | 21.10 | 21.10 | -1.40% | 86,332 |
| Dec 11, 2025 | 21.25 | 21.50 | 21.05 | 21.40 | 21.40 | -0.23% | 102,494 |
| Dec 10, 2025 | 21.20 | 21.80 | 21.15 | 21.45 | 21.45 | 0.70% | 25,080 |
| Dec 9, 2025 | 21.40 | 21.40 | 21.00 | 21.30 | 21.30 | -0.47% | 54,529 |
| Dec 8, 2025 | 21.55 | 22.30 | 21.20 | 21.40 | 21.40 | -0.70% | 34,074 |
| Dec 5, 2025 | 21.60 | 21.65 | 21.50 | 21.55 | 21.55 | 0.70% | 25,242 |
| Dec 4, 2025 | 21.70 | 21.70 | 21.35 | 21.40 | 21.40 | -1.15% | 78,046 |
| Dec 3, 2025 | 21.60 | 21.75 | 21.60 | 21.65 | 21.65 | - | 60,678 |
| Dec 2, 2025 | 21.80 | 21.85 | 21.60 | 21.65 | 21.65 | -0.46% | 56,317 |
| Dec 1, 2025 | 22.10 | 22.10 | 21.55 | 21.75 | 21.75 | -1.58% | 29,319 |
| Nov 28, 2025 | 22.05 | 22.40 | 22.00 | 22.10 | 22.10 | 1.84% | 48,590 |
| Nov 27, 2025 | 21.65 | 22.10 | 21.65 | 21.70 | 21.70 | 0.70% | 117,067 |
| Nov 26, 2025 | 22.50 | 22.50 | 21.35 | 21.55 | 21.55 | 0.94% | 62,056 |
| Nov 25, 2025 | 21.20 | 21.55 | 21.10 | 21.35 | 21.35 | 0.71% | 78,487 |
| Nov 24, 2025 | 21.50 | 21.55 | 20.80 | 21.20 | 21.20 | - | 135,230 |
| Nov 21, 2025 | 20.95 | 21.20 | 20.60 | 21.20 | 21.20 | 1.19% | 100,742 |
| Nov 20, 2025 | 20.80 | 21.55 | 20.80 | 20.95 | 20.95 | 1.95% | 32,140 |
| Nov 19, 2025 | 20.65 | 21.00 | 20.55 | 20.55 | 20.55 | -2.14% | 54,037 |
| Nov 18, 2025 | 21.00 | 21.10 | 20.75 | 21.00 | 21.00 | - | 44,768 |
| Nov 17, 2025 | 21.10 | 21.65 | 21.00 | 21.00 | 21.00 | -0.47% | 74,527 |
| Nov 14, 2025 | 21.20 | 21.75 | 21.00 | 21.10 | 21.10 | -0.71% | 39,134 |
| Nov 13, 2025 | 21.55 | 21.55 | 21.00 | 21.25 | 21.25 | -0.23% | 37,321 |
| Nov 12, 2025 | 21.85 | 21.85 | 20.75 | 21.30 | 21.30 | -2.52% | 116,614 |
| Nov 11, 2025 | 22.20 | 22.45 | 21.10 | 21.85 | 21.85 | -3.74% | 168,783 |