Allied Biotech Corporation (TPEX:1780)
Taiwan · Delayed Price · Currency is TWD 23.60
-0.50 (-2.07%)
Oct 20, 2026, 1:30 PM CST
Allied Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | -2.07% | 25,140 |
| Oct 19, 2026 | 24.25 | 24.25 | 23.90 | 24.10 | 24.10 | -1.23% | 37,148 |
| Oct 16, 2026 | 24.50 | 24.70 | 24.30 | 24.40 | 24.40 | -1.21% | 23,256 |
| Oct 15, 2026 | 24.75 | 24.75 | 24.20 | 24.70 | 24.70 | -0.20% | 76,327 |
| Oct 14, 2026 | 24.60 | 24.80 | 24.40 | 24.75 | 24.75 | -0.20% | 75,552 |
| Oct 13, 2026 | 24.60 | 24.80 | 24.50 | 24.80 | 24.80 | - | 32,502 |
| Oct 12, 2026 | 24.55 | 24.80 | 24.55 | 24.80 | 24.80 | 0.61% | 36,026 |
| Oct 8, 2026 | 24.65 | 24.75 | 24.60 | 24.65 | 24.65 | 0.20% | 44,691 |
| Oct 7, 2026 | 24.70 | 24.90 | 24.50 | 24.60 | 24.60 | -0.81% | 61,720 |
| Oct 6, 2026 | 24.90 | 25.10 | 24.75 | 24.80 | 24.80 | -1.39% | 68,668 |
| Oct 5, 2026 | 25.05 | 25.25 | 24.85 | 25.15 | 25.15 | -0.79% | 50,119 |
| Oct 2, 2026 | 25.05 | 25.35 | 24.65 | 25.35 | 25.35 | 0.40% | 137,063 |
| Oct 1, 2026 | 25.15 | 25.60 | 25.10 | 25.25 | 25.25 | -0.20% | 190,966 |
| Sep 30, 2026 | 24.95 | 25.30 | 24.65 | 25.30 | 25.30 | 0.40% | 127,450 |
| Sep 29, 2026 | 24.60 | 25.20 | 24.50 | 25.20 | 25.20 | 2.02% | 81,750 |
| Sep 24, 2026 | 25.05 | 25.20 | 24.60 | 24.70 | 24.70 | -0.60% | 99,703 |
| Sep 23, 2026 | 25.05 | 25.20 | 24.80 | 24.85 | 24.85 | -1.39% | 95,100 |
| Sep 22, 2026 | 24.90 | 25.20 | 24.80 | 25.20 | 25.20 | 0.20% | 131,304 |
| Sep 21, 2026 | 25.15 | 25.15 | 24.80 | 25.15 | 25.15 | - | 73,909 |
| Sep 18, 2026 | 25.15 | 25.35 | 24.80 | 25.15 | 25.15 | - | 53,000 |
| Sep 17, 2026 | 24.50 | 25.20 | 24.35 | 25.15 | 25.15 | 2.65% | 148,010 |
| Sep 16, 2026 | 24.80 | 25.10 | 24.50 | 24.50 | 24.50 | -1.21% | 58,000 |
| Sep 15, 2026 | 24.30 | 24.80 | 24.30 | 24.80 | 24.80 | - | 16,634 |
| Sep 14, 2026 | 24.20 | 24.80 | 24.20 | 24.80 | 24.80 | 1.85% | 22,131 |
| Sep 11, 2026 | 24.25 | 24.80 | 24.20 | 24.35 | 24.35 | -1.81% | 54,468 |
| Sep 10, 2026 | 24.25 | 24.80 | 23.90 | 24.80 | 24.80 | - | 100,768 |
| Sep 9, 2026 | 24.25 | 24.80 | 24.00 | 24.80 | 24.80 | - | 107,300 |
| Sep 8, 2026 | 24.10 | 24.80 | 24.05 | 24.80 | 24.80 | 1.22% | 80,460 |
| 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 |