Applied BioCode Corporation (TPE:6598)
Taiwan · Delayed Price · Currency is TWD 22.50
-0.10 (-0.44%)
May 8, 2026, 1:30 PM CST
Applied BioCode Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 22.25 | 22.70 | 22.20 | 22.50 | 22.50 | -0.44% | 158,135 |
| May 7, 2026 | 23.35 | 23.35 | 22.40 | 22.60 | 22.60 | -1.31% | 126,718 |
| May 6, 2026 | 23.00 | 23.00 | 22.10 | 22.90 | 22.90 | 1.55% | 84,327 |
| May 5, 2026 | 22.50 | 22.90 | 22.50 | 22.55 | 22.55 | - | 140,005 |
| May 4, 2026 | 23.40 | 23.40 | 22.30 | 22.55 | 22.55 | 5.13% | 150,352 |
| Apr 30, 2026 | 22.20 | 22.20 | 21.45 | 21.45 | 21.45 | -2.28% | 86,686 |
| Apr 29, 2026 | 21.90 | 21.95 | 21.50 | 21.95 | 21.95 | 0.23% | 55,465 |
| Apr 28, 2026 | 21.90 | 21.90 | 21.60 | 21.90 | 21.90 | - | 79,453 |
| Apr 27, 2026 | 22.00 | 22.00 | 21.60 | 21.90 | 21.90 | -0.23% | 107,414 |
| Apr 24, 2026 | 21.85 | 22.35 | 21.75 | 21.95 | 21.95 | 0.46% | 139,230 |
| Apr 23, 2026 | 22.15 | 22.15 | 21.85 | 21.85 | 21.85 | -1.35% | 166,378 |
| Apr 22, 2026 | 22.90 | 22.90 | 22.05 | 22.15 | 22.15 | -0.45% | 183,546 |
| Apr 21, 2026 | 22.30 | 22.60 | 21.80 | 22.25 | 22.25 | -1.98% | 273,961 |
| Apr 20, 2026 | 22.60 | 22.95 | 22.60 | 22.70 | 22.70 | -0.44% | 105,444 |
| Apr 17, 2026 | 23.10 | 23.10 | 21.95 | 22.80 | 22.80 | -0.44% | 117,394 |
| Apr 16, 2026 | 23.00 | 23.25 | 22.70 | 22.90 | 22.90 | 0.44% | 137,134 |
| Apr 15, 2026 | 22.60 | 23.15 | 22.50 | 22.80 | 22.80 | 0.88% | 132,354 |
| Apr 14, 2026 | 22.30 | 22.90 | 22.25 | 22.60 | 22.60 | - | 170,316 |
| Apr 13, 2026 | 22.20 | 23.20 | 22.20 | 22.60 | 22.60 | 2.73% | 157,412 |
| Apr 10, 2026 | 22.15 | 22.15 | 21.80 | 22.00 | 22.00 | 0.92% | 95,485 |
| Apr 9, 2026 | 22.60 | 22.60 | 21.70 | 21.80 | 21.80 | -4.39% | 277,808 |
| Apr 8, 2026 | 22.55 | 22.90 | 22.40 | 22.80 | 22.80 | 1.11% | 110,908 |
| Apr 7, 2026 | 23.10 | 23.10 | 22.55 | 22.55 | 22.55 | -2.38% | 210,778 |
| Apr 2, 2026 | 23.10 | 23.30 | 23.10 | 23.10 | 23.10 | -1.28% | 49,829 |
| Apr 1, 2026 | 22.95 | 23.60 | 22.95 | 23.40 | 23.40 | 3.31% | 114,604 |
| Mar 31, 2026 | 23.95 | 24.40 | 22.65 | 22.65 | 22.65 | -2.79% | 262,350 |
| Mar 30, 2026 | 23.20 | 23.55 | 23.15 | 23.30 | 23.30 | -0.21% | 98,312 |
| 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 |