Allied Biotech Corporation (TPEX:1780)
Taiwan · Delayed Price · Currency is TWD 25.45
-0.65 (-2.49%)
Jan 22, 2026, 1:52 PM CST
Allied Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 26.30 | 26.30 | 25.65 | 26.10 | 26.10 | -0.76% | 251,304 |
| Jan 20, 2026 | 26.35 | 26.45 | 25.95 | 26.30 | 26.30 | -0.38% | 103,211 |
| Jan 19, 2026 | 26.40 | 26.60 | 26.00 | 26.40 | 26.40 | -0.56% | 152,075 |
| Jan 16, 2026 | 26.50 | 26.80 | 26.35 | 26.55 | 26.55 | 0.19% | 386,170 |
| Jan 15, 2026 | 26.00 | 26.70 | 25.90 | 26.50 | 26.50 | 2.12% | 322,691 |
| Jan 14, 2026 | 25.85 | 26.10 | 25.65 | 25.95 | 25.95 | 0.39% | 266,325 |
| Jan 13, 2026 | 25.45 | 25.85 | 25.30 | 25.85 | 25.85 | 1.97% | 332,612 |
| Jan 12, 2026 | 25.20 | 25.80 | 24.90 | 25.35 | 25.35 | -1.55% | 226,965 |
| Jan 9, 2026 | 26.10 | 26.35 | 25.20 | 25.75 | 25.75 | -1.34% | 475,256 |
| Jan 8, 2026 | 23.45 | 26.35 | 23.45 | 26.10 | 26.10 | 11.30% | 673,941 |
| Jan 7, 2026 | 23.45 | 23.50 | 23.20 | 23.45 | 23.45 | -0.21% | 135,331 |
| Jan 6, 2026 | 23.70 | 23.70 | 23.25 | 23.50 | 23.50 | 0.21% | 62,044 |
| Jan 5, 2026 | 23.40 | 23.70 | 23.20 | 23.45 | 23.45 | -0.21% | 299,620 |
| Jan 2, 2026 | 23.00 | 23.50 | 22.90 | 23.50 | 23.50 | 1.73% | 175,051 |
| Dec 31, 2025 | 22.90 | 23.15 | 22.85 | 23.10 | 23.10 | - | 92,649 |
| Dec 30, 2025 | 22.75 | 23.10 | 22.50 | 23.10 | 23.10 | 0.43% | 82,550 |
| Dec 29, 2025 | 22.90 | 23.00 | 22.75 | 23.00 | 23.00 | -0.43% | 10,501 |
| Dec 26, 2025 | 22.75 | 23.10 | 22.75 | 23.10 | 23.10 | -0.43% | 6,001 |
| Dec 24, 2025 | 23.05 | 23.20 | 22.60 | 23.20 | 23.20 | -0.85% | 116,989 |
| Dec 23, 2025 | 23.10 | 23.40 | 23.10 | 23.40 | 23.40 | -0.85% | 63,011 |
| Dec 22, 2025 | 23.30 | 23.60 | 22.95 | 23.60 | 23.60 | 1.29% | 106,666 |
| Dec 19, 2025 | 22.80 | 23.55 | 22.80 | 23.30 | 23.30 | 0.87% | 85,500 |
| Dec 18, 2025 | 23.40 | 23.40 | 22.85 | 23.10 | 23.10 | -2.12% | 87,851 |
| Dec 17, 2025 | 23.05 | 23.60 | 22.60 | 23.60 | 23.60 | 1.29% | 118,516 |
| Dec 16, 2025 | 23.20 | 23.35 | 23.05 | 23.30 | 23.30 | -1.27% | 109,036 |
| Dec 15, 2025 | 22.70 | 23.65 | 22.70 | 23.60 | 23.60 | 1.72% | 69,563 |
| Dec 12, 2025 | 23.00 | 23.20 | 22.85 | 23.20 | 23.20 | 0.22% | 25,106 |
| Dec 11, 2025 | 23.15 | 23.40 | 22.70 | 23.15 | 23.15 | -1.91% | 220,517 |
| Dec 10, 2025 | 23.40 | 23.95 | 23.15 | 23.60 | 23.60 | -1.67% | 286,714 |
| Dec 9, 2025 | 24.50 | 25.00 | 23.40 | 24.00 | 24.00 | -2.04% | 285,064 |
| Dec 8, 2025 | 24.15 | 25.20 | 23.95 | 24.50 | 24.50 | 1.45% | 303,143 |
| Dec 5, 2025 | 23.40 | 24.70 | 23.35 | 24.15 | 24.15 | 0.62% | 350,798 |
| Dec 4, 2025 | 22.55 | 24.00 | 22.10 | 24.00 | 24.00 | 4.58% | 268,974 |
| Dec 3, 2025 | 22.85 | 23.10 | 21.90 | 22.95 | 22.95 | -2.34% | 404,374 |
| Dec 2, 2025 | 23.55 | 24.10 | 22.15 | 23.50 | 23.50 | -1.26% | 462,747 |
| Dec 1, 2025 | 21.75 | 24.60 | 21.75 | 23.80 | 23.80 | 9.43% | 815,625 |
| Nov 28, 2025 | 19.95 | 21.90 | 19.75 | 21.75 | 21.75 | 9.02% | 268,290 |
| Nov 27, 2025 | 19.85 | 20.00 | 19.75 | 19.95 | 19.95 | 0.76% | 40,162 |
| Nov 26, 2025 | 19.85 | 19.90 | 19.75 | 19.80 | 19.80 | - | 172,739 |
| Nov 25, 2025 | 19.55 | 19.80 | 19.55 | 19.80 | 19.80 | - | 29,071 |
| Nov 24, 2025 | 20.20 | 20.20 | 19.40 | 19.80 | 19.80 | 0.25% | 85,023 |
| Nov 21, 2025 | 20.00 | 20.00 | 19.40 | 19.75 | 19.75 | -0.75% | 114,311 |
| Nov 20, 2025 | 19.95 | 19.95 | 19.45 | 19.90 | 19.90 | 1.27% | 14,597 |
| Nov 19, 2025 | 19.70 | 19.90 | 19.05 | 19.65 | 19.65 | -1.01% | 50,250 |
| Nov 18, 2025 | 20.45 | 20.45 | 19.40 | 19.85 | 19.85 | -2.93% | 221,715 |
| Nov 17, 2025 | 20.45 | 20.55 | 18.75 | 20.45 | 20.45 | -2.15% | 478,948 |
| Nov 14, 2025 | 18.30 | 20.90 | 18.30 | 20.90 | 20.90 | 13.59% | 582,021 |
| Nov 13, 2025 | 17.90 | 18.40 | 17.90 | 18.40 | 18.40 | - | 72,258 |
| Nov 12, 2025 | 18.00 | 18.40 | 18.00 | 18.40 | 18.40 | -1.08% | 5,301 |
| Nov 11, 2025 | 18.00 | 18.60 | 17.90 | 18.60 | 18.60 | 2.48% | 52,002 |