Allied Biotech Corporation (TPEX:1780)
Taiwan · Delayed Price · Currency is TWD 24.80
+0.75 (3.12%)
Aug 19, 2026, 1:30 PM CST
Allied Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 26.75 | 26.75 | 25.30 | 25.75 | 25.75 | -3.74% | 254,202 |
| Jun 25, 2026 | 27.00 | 27.25 | 26.40 | 26.75 | 26.75 | -0.93% | 195,302 |
| Jun 24, 2026 | 26.00 | 27.00 | 25.40 | 27.00 | 27.00 | 3.85% | 339,630 |
| Jun 23, 2026 | 25.75 | 26.05 | 25.05 | 26.00 | 26.00 | 0.78% | 470,192 |
| Jun 22, 2026 | 27.05 | 27.05 | 25.40 | 25.80 | 25.80 | -4.27% | 663,752 |
| Jun 18, 2026 | 27.80 | 28.50 | 26.50 | 26.95 | 26.95 | -5.11% | 974,701 |
| Jun 17, 2026 | 24.00 | 29.00 | 24.00 | 28.40 | 28.40 | -1.39% | 1,791,144 |
| Jun 16, 2026 | 29.60 | 30.10 | 28.50 | 28.80 | 28.80 | -4.00% | 525,061 |
| Jun 15, 2026 | 29.70 | 30.70 | 29.40 | 30.00 | 30.00 | 1.35% | 449,652 |
| Jun 12, 2026 | 28.95 | 29.60 | 28.80 | 29.60 | 29.60 | 2.25% | 445,266 |
| Jun 11, 2026 | 29.00 | 29.40 | 28.85 | 28.95 | 28.95 | -1.19% | 235,051 |
| Jun 10, 2026 | 30.30 | 30.50 | 29.00 | 29.30 | 29.30 | -3.30% | 392,153 |
| Jun 9, 2026 | 31.00 | 31.00 | 30.30 | 30.30 | 30.30 | -2.10% | 142,811 |
| Jun 8, 2026 | 31.50 | 32.00 | 29.90 | 30.95 | 30.95 | -3.88% | 212,862 |