Allied Biotech Corporation (TPEX:1780)
Taiwan · Delayed Price · Currency is TWD 24.80
+0.30 (1.22%)
Sep 8, 2026, 1:24 PM CST
Allied Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 24.50 | 24.50 | 23.90 | 24.50 | 24.50 | 0.41% | 92,468 |
| Sep 4, 2026 | 24.40 | 24.55 | 24.20 | 24.40 | 24.40 | 0.41% | 78,467 |
| Sep 3, 2026 | 24.55 | 24.55 | 24.25 | 24.30 | 24.30 | -1.02% | 6,950 |
| Sep 2, 2026 | 24.60 | 24.60 | 24.15 | 24.55 | 24.55 | -0.20% | 35,000 |
| Sep 1, 2026 | 24.20 | 24.60 | 23.95 | 24.60 | 24.60 | 0.41% | 192,049 |
| Aug 31, 2026 | 24.50 | 24.50 | 24.05 | 24.50 | 24.50 | - | 42,000 |
| Aug 28, 2026 | 24.50 | 24.50 | 23.95 | 24.50 | 24.50 | -1.41% | 219,227 |
| Aug 27, 2026 | 24.35 | 24.85 | 24.25 | 24.85 | 24.85 | - | 108,021 |
| Aug 26, 2026 | 24.85 | 24.85 | 24.15 | 24.85 | 24.85 | - | 86,000 |
| Aug 25, 2026 | 24.85 | 24.85 | 24.40 | 24.85 | 24.85 | -1.00% | 187,000 |
| Aug 24, 2026 | 25.00 | 25.10 | 24.20 | 25.10 | 25.10 | - | 95,700 |
| Aug 21, 2026 | 24.80 | 25.10 | 24.10 | 25.10 | 25.10 | 0.40% | 108,450 |
| Aug 20, 2026 | 24.95 | 25.35 | 24.70 | 25.00 | 25.00 | 0.81% | 102,317 |
| Aug 19, 2026 | 24.10 | 24.80 | 23.90 | 24.80 | 24.80 | 3.12% | 65,650 |
| Aug 18, 2026 | 23.65 | 24.05 | 23.60 | 24.05 | 24.05 | 1.48% | 57,005 |
| Aug 17, 2026 | 23.35 | 23.80 | 23.35 | 23.70 | 23.70 | -0.21% | 9,511 |
| Aug 14, 2026 | 23.10 | 23.75 | 23.00 | 23.75 | 23.75 | 1.28% | 100,599 |
| Aug 13, 2026 | 23.00 | 23.50 | 22.85 | 23.45 | 23.45 | 1.74% | 76,052 |
| Aug 12, 2026 | 22.95 | 23.05 | 22.55 | 23.05 | 23.05 | - | 62,061 |
| Aug 11, 2026 | 23.35 | 23.35 | 22.35 | 23.05 | 23.05 | -0.65% | 55,437 |
| Aug 10, 2026 | 22.75 | 23.20 | 22.30 | 23.20 | 23.20 | 1.98% | 79,222 |
| Aug 7, 2026 | 23.05 | 23.05 | 22.20 | 22.75 | 22.75 | -2.57% | 145,722 |
| Aug 6, 2026 | 23.20 | 23.35 | 23.00 | 23.35 | 23.35 | -0.21% | 88,000 |
| Aug 5, 2026 | 23.60 | 23.60 | 23.35 | 23.40 | 23.40 | -0.64% | 55,081 |
| Aug 4, 2026 | 23.35 | 23.55 | 23.30 | 23.55 | 23.55 | -1.05% | 30,800 |
| Aug 3, 2026 | 23.70 | 23.80 | 23.00 | 23.80 | 23.80 | 0.21% | 135,380 |
| Jul 31, 2026 | 23.80 | 23.80 | 22.90 | 23.75 | 23.75 | -0.21% | 125,900 |
| Jul 30, 2026 | 23.25 | 23.80 | 23.10 | 23.80 | 23.80 | - | 115,655 |
| Jul 29, 2026 | 23.50 | 23.80 | 22.25 | 23.80 | 23.80 | -1.45% | 219,088 |
| Jul 28, 2026 | 23.95 | 24.15 | 23.00 | 24.15 | 24.15 | - | 187,595 |
| Jul 27, 2026 | 23.20 | 24.15 | 23.10 | 24.15 | 24.15 | 4.55% | 163,309 |
| Jul 24, 2026 | 22.85 | 23.25 | 22.40 | 23.10 | 23.10 | 0.87% | 87,362 |
| Jul 23, 2026 | 22.55 | 22.90 | 22.30 | 22.90 | 22.90 | 0.88% | 99,068 |
| Jul 22, 2026 | 22.55 | 22.80 | 22.35 | 22.70 | 22.70 | 0.67% | 162,179 |
| Jul 21, 2026 | 22.65 | 22.70 | 22.20 | 22.55 | 22.55 | -0.44% | 63,100 |
| Jul 20, 2026 | 22.00 | 22.65 | 21.85 | 22.65 | 22.65 | 1.57% | 134,720 |
| Jul 17, 2026 | 22.35 | 22.35 | 21.50 | 22.30 | 22.30 | -1.76% | 214,583 |
| Jul 16, 2026 | 23.15 | 23.15 | 22.70 | 22.70 | 22.70 | -2.58% | 75,255 |
| Jul 15, 2026 | 23.05 | 23.30 | 22.55 | 23.30 | 23.30 | 1.30% | 80,724 |
| Jul 14, 2026 | 23.35 | 23.35 | 22.50 | 23.00 | 23.00 | -2.13% | 208,628 |
| Jul 13, 2026 | 23.10 | 24.70 | 23.10 | 23.50 | 23.50 | -4.86% | 249,487 |
| Jul 9, 2026 | 24.70 | 24.70 | 24.25 | 24.70 | 24.70 | - | 74,637 |
| Jul 8, 2026 | 24.80 | 25.20 | 24.45 | 24.70 | 24.70 | -1.20% | 130,372 |
| Jul 7, 2026 | 24.75 | 25.20 | 24.65 | 25.00 | 25.00 | 1.01% | 168,584 |
| Jul 6, 2026 | 24.60 | 24.90 | 24.50 | 24.75 | 24.75 | 0.61% | 91,958 |
| Jul 3, 2026 | 24.50 | 25.15 | 24.50 | 24.60 | 24.60 | 0.41% | 147,845 |
| Jul 2, 2026 | 24.30 | 24.65 | 24.05 | 24.50 | 24.50 | -1.01% | 240,344 |
| Jul 1, 2026 | 25.35 | 25.35 | 24.40 | 24.75 | 24.75 | -2.37% | 290,992 |
| Jun 30, 2026 | 25.40 | 25.40 | 25.00 | 25.35 | 25.35 | -0.39% | 257,706 |
| Jun 29, 2026 | 25.75 | 25.75 | 25.20 | 25.45 | 25.45 | -1.17% | 203,048 |