Allied Biotech Corporation (TPEX:1780)
Taiwan · Delayed Price · Currency is TWD 31.85
-0.15 (-0.47%)
At close: May 8, 2026
Allied Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 32.40 | 32.40 | 31.60 | 31.85 | 31.85 | -0.47% | 95,273 |
| May 7, 2026 | 31.40 | 32.40 | 31.15 | 32.00 | 32.00 | 1.43% | 201,058 |
| May 6, 2026 | 32.00 | 32.00 | 31.05 | 31.55 | 31.55 | -1.41% | 209,152 |
| May 5, 2026 | 31.80 | 32.10 | 31.70 | 32.00 | 32.00 | -1.69% | 229,500 |
| May 4, 2026 | 32.10 | 32.90 | 31.95 | 32.55 | 32.55 | 1.40% | 154,501 |
| Apr 30, 2026 | 30.75 | 32.10 | 30.65 | 32.10 | 32.10 | 3.88% | 100,003 |
| Apr 29, 2026 | 31.05 | 31.10 | 30.50 | 30.90 | 30.90 | -0.48% | 61,290 |
| Apr 28, 2026 | 31.15 | 31.20 | 30.50 | 31.05 | 31.05 | 0.32% | 69,552 |
| Apr 27, 2026 | 31.40 | 31.55 | 30.00 | 30.95 | 30.95 | -3.28% | 305,477 |
| Apr 24, 2026 | 32.90 | 33.35 | 31.40 | 32.00 | 32.00 | -1.84% | 151,735 |
| Apr 23, 2026 | 34.00 | 35.20 | 31.45 | 32.60 | 32.60 | -3.83% | 443,198 |
| Apr 22, 2026 | 34.75 | 35.50 | 33.00 | 33.90 | 33.90 | -3.42% | 622,971 |
| Apr 21, 2026 | 29.95 | 35.10 | 29.80 | 35.10 | 35.10 | 17.39% | 966,730 |
| Apr 20, 2026 | 28.95 | 30.00 | 28.35 | 29.90 | 29.90 | 3.82% | 475,357 |
| Apr 17, 2026 | 27.00 | 29.00 | 27.00 | 28.80 | 28.80 | 4.73% | 539,450 |
| Apr 16, 2026 | 26.85 | 27.50 | 26.55 | 27.50 | 27.50 | 3.58% | 302,707 |
| Apr 15, 2026 | 26.40 | 26.55 | 26.35 | 26.55 | 26.55 | -0.38% | 84,202 |
| Apr 14, 2026 | 26.30 | 26.85 | 26.10 | 26.65 | 26.65 | 0.19% | 170,215 |
| Apr 13, 2026 | 26.70 | 26.70 | 26.40 | 26.60 | 26.60 | -0.37% | 57,587 |
| Apr 10, 2026 | 26.80 | 26.80 | 26.40 | 26.70 | 26.70 | - | 266,042 |
| Apr 9, 2026 | 26.50 | 26.75 | 26.45 | 26.70 | 26.70 | -0.74% | 76,101 |
| Apr 8, 2026 | 26.70 | 26.90 | 26.00 | 26.90 | 26.90 | 1.51% | 99,002 |
| Apr 7, 2026 | 26.45 | 26.90 | 26.00 | 26.50 | 26.50 | -0.38% | 140,003 |
| Apr 2, 2026 | 25.80 | 26.85 | 25.80 | 26.60 | 26.60 | 0.38% | 22,003 |
| Apr 1, 2026 | 25.95 | 26.50 | 25.60 | 26.50 | 26.50 | 2.12% | 43,402 |
| Mar 31, 2026 | 26.55 | 26.55 | 25.20 | 25.95 | 25.95 | -2.99% | 46,362 |
| Mar 30, 2026 | 27.25 | 27.25 | 26.00 | 26.75 | 26.75 | -1.83% | 66,514 |
| Mar 27, 2026 | 27.00 | 27.30 | 26.50 | 27.25 | 27.25 | 0.18% | 54,303 |
| Mar 26, 2026 | 26.50 | 27.55 | 26.50 | 27.20 | 27.20 | 4.02% | 291,559 |
| Mar 25, 2026 | 26.30 | 26.50 | 26.15 | 26.15 | 26.15 | -0.38% | 8,016 |
| Mar 24, 2026 | 26.50 | 26.50 | 24.95 | 26.25 | 26.25 | 0.96% | 48,304 |
| Mar 23, 2026 | 26.45 | 27.10 | 25.90 | 26.00 | 26.00 | -3.35% | 62,504 |
| Mar 20, 2026 | 26.90 | 26.90 | 26.40 | 26.90 | 26.90 | 1.13% | 36,308 |
| Mar 19, 2026 | 26.35 | 27.00 | 26.05 | 26.60 | 26.60 | -1.48% | 42,919 |
| Mar 18, 2026 | 26.70 | 27.00 | 26.45 | 27.00 | 27.00 | 1.50% | 65,306 |
| Mar 17, 2026 | 27.00 | 27.10 | 25.90 | 26.60 | 26.60 | -1.48% | 98,915 |
| Mar 16, 2026 | 27.00 | 27.10 | 26.70 | 27.00 | 27.00 | -0.18% | 223,751 |
| Mar 13, 2026 | 26.90 | 27.05 | 26.50 | 27.05 | 27.05 | 0.37% | 95,802 |
| Mar 12, 2026 | 26.90 | 27.00 | 26.60 | 26.95 | 26.95 | 0.19% | 167,655 |
| Mar 11, 2026 | 26.70 | 27.10 | 26.40 | 26.90 | 26.90 | 1.51% | 112,684 |
| Mar 10, 2026 | 26.20 | 26.60 | 26.00 | 26.50 | 26.50 | 1.53% | 266,372 |
| Mar 9, 2026 | 25.90 | 26.55 | 25.70 | 26.10 | 26.10 | -1.14% | 237,703 |
| Mar 6, 2026 | 26.00 | 26.40 | 25.85 | 26.40 | 26.40 | 1.93% | 182,104 |
| Mar 5, 2026 | 26.60 | 26.90 | 25.90 | 25.90 | 25.90 | -1.89% | 366,853 |
| Mar 4, 2026 | 26.50 | 26.60 | 25.90 | 26.40 | 26.40 | -0.94% | 99,863 |
| Mar 3, 2026 | 25.95 | 27.25 | 25.90 | 26.65 | 26.65 | 2.90% | 479,791 |
| Mar 2, 2026 | 25.10 | 27.00 | 25.00 | 25.90 | 25.90 | 3.60% | 513,195 |
| Feb 26, 2026 | 25.25 | 25.25 | 24.70 | 25.00 | 25.00 | 0.60% | 30,347 |
| Feb 25, 2026 | 24.60 | 24.85 | 24.45 | 24.85 | 24.85 | 1.84% | 76,551 |
| Feb 24, 2026 | 24.45 | 24.50 | 24.25 | 24.40 | 24.40 | 0.21% | 68,007 |