Skip to main content
Applied BioCode Corporation (TPE:6598)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
24.30
+0.70 (2.97%)
Mar 10, 2026, 9:30 AM CST

Applied BioCode Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.1023.9023.1023.6023.60-4.26%151,825
Mar 6, 202624.0524.8024.0524.6524.650.61%129,541
Mar 5, 202623.5024.7523.5024.5024.501.24%149,798
Mar 4, 202625.2025.2024.2024.2024.20-4.72%205,555
Mar 3, 202625.8025.8025.0025.4025.40-0.59%225,784
Mar 2, 202626.0026.0025.2525.5525.550.99%387,606
Feb 26, 202624.7025.3024.7025.3025.303.05%285,671
Feb 25, 202624.3524.6024.2524.5524.550.82%156,908
Feb 24, 202624.7024.8024.2024.3524.35-0.61%214,793
Feb 23, 202624.3025.0524.3024.5024.501.87%310,064
Feb 11, 202624.1524.6523.3524.0524.05-345,235
Feb 10, 202624.1524.9523.1524.0524.05-6.24%1,598,272
Feb 9, 202625.6525.6525.0025.6525.659.85%2,384,353
Feb 6, 202624.0524.0523.3523.3523.35-3.91%161,875
Feb 5, 202624.4024.8024.0024.3024.30-0.41%71,289
Feb 4, 202624.5024.9023.8524.4024.401.24%195,828
Feb 3, 202624.0024.4023.6024.1024.102.12%181,925
Feb 2, 202624.9524.9523.6023.6023.60-2.07%149,309
Jan 30, 202623.9024.1023.7524.1024.100.21%106,494
Jan 29, 202624.8524.8523.5524.0524.05-3.02%205,069
Jan 28, 202624.2024.8023.9024.8024.802.69%215,200
Jan 27, 202624.2525.0524.1024.1524.150.84%274,252
Jan 26, 202623.6024.0023.6023.9523.951.48%64,784
Jan 23, 202623.7524.0523.6023.6023.60-1.87%69,963
Jan 22, 202624.0024.1523.6524.0524.052.56%174,158
Jan 21, 202623.9024.1023.3523.4523.45-1.88%137,949
Jan 20, 202624.5024.5523.9023.9023.90-2.45%155,011
Jan 19, 202624.4524.7024.1524.5024.500.20%147,470
Jan 16, 202625.0025.0024.1024.4524.45-0.61%130,448
Jan 15, 202623.5024.6523.5024.6024.603.58%213,512
Jan 14, 202623.5023.9023.3023.7523.751.50%141,761
Jan 13, 202623.7024.2523.2523.4023.40-3.51%327,777
Jan 12, 202624.8025.4524.2524.2524.254.75%834,392
Jan 9, 202623.0523.6023.0523.1523.150.43%371,758
Jan 8, 202622.2023.1022.2023.0523.053.36%189,336
Jan 7, 202622.4022.5022.1522.3022.30-0.45%83,808
Jan 6, 202622.3522.6022.3522.4022.400.22%137,862
Jan 5, 202622.1022.6021.9522.3522.351.59%220,884
Jan 2, 202622.0022.0521.9022.0022.00-138,703
Dec 31, 202522.7522.7522.0022.0022.00-35,703
Dec 30, 202522.0522.2521.9022.0022.00-1.35%59,290
Dec 29, 202522.0522.4022.0022.3022.301.13%76,275
Dec 26, 202521.6022.2521.6022.0522.052.08%90,659
Dec 24, 202522.1022.8521.6021.6021.60-1.82%67,834
Dec 23, 202522.3022.4521.8522.0022.00-0.45%43,830
Dec 22, 202521.7022.1021.6022.1022.102.79%127,182
Dec 19, 202521.1021.5021.1021.5021.501.18%21,023
Dec 18, 202521.1021.2521.1021.2521.250.71%22,342
Dec 17, 202521.1021.1521.0521.1021.10-35,225
Dec 16, 202521.7021.7021.0021.1021.10-0.71%76,686
Dec 15, 202521.3021.3020.5021.2521.250.71%92,120
Dec 12, 202521.2021.3021.1021.1021.10-1.40%86,332
Dec 11, 202521.2521.5021.0521.4021.40-0.23%102,494
Dec 10, 202521.2021.8021.1521.4521.450.70%25,080
Dec 9, 202521.4021.4021.0021.3021.30-0.47%54,529
Dec 8, 202521.5522.3021.2021.4021.40-0.70%34,074
Dec 5, 202521.6021.6521.5021.5521.550.70%25,242
Dec 4, 202521.7021.7021.3521.4021.40-1.15%78,046
Dec 3, 202521.6021.7521.6021.6521.65-60,678
Dec 2, 202521.8021.8521.6021.6521.65-0.46%56,317
Dec 1, 202522.1022.1021.5521.7521.75-1.58%29,319
Nov 28, 202522.0522.4022.0022.1022.101.84%48,590
Nov 27, 202521.6522.1021.6521.7021.700.70%117,067
Nov 26, 202522.5022.5021.3521.5521.550.94%62,056
Nov 25, 202521.2021.5521.1021.3521.350.71%78,487
Nov 24, 202521.5021.5520.8021.2021.20-135,230
Nov 21, 202520.9521.2020.6021.2021.201.19%100,742
Nov 20, 202520.8021.5520.8020.9520.951.95%32,140
Nov 19, 202520.6521.0020.5520.5520.55-2.14%54,037
Nov 18, 202521.0021.1020.7521.0021.00-44,768
Nov 17, 202521.1021.6521.0021.0021.00-0.47%74,527
Nov 14, 202521.2021.7521.0021.1021.10-0.71%39,134
Nov 13, 202521.5521.5521.0021.2521.25-0.23%37,321
Nov 12, 202521.8521.8520.7521.3021.30-2.52%116,614
Nov 11, 202522.2022.4521.1021.8521.85-3.74%168,783
Nov 10, 202522.9023.2522.7022.7022.70-1.73%92,089
Nov 7, 202523.1023.4522.8523.1023.101.76%263,086
Nov 6, 202522.7522.8022.7022.7022.70-36,048
Nov 5, 202522.6522.9022.5022.7022.700.22%50,311
Nov 4, 202522.7023.0022.6022.6522.65-0.66%76,782
Nov 3, 202522.9022.9522.8022.8022.80-0.44%94,179
Oct 31, 202523.1523.1522.8022.9022.90-0.43%68,228
Oct 30, 202522.6523.0522.6523.0023.002.00%81,800
Oct 29, 202523.0523.1022.4022.5522.55-2.17%100,235
Oct 28, 202523.1523.1522.8523.0523.050.22%119,204
Oct 27, 202523.3523.3522.9523.0023.00-0.43%119,445
Oct 23, 202523.2523.5023.1023.1023.10-0.22%301,001
Oct 22, 202523.1023.4023.0523.1523.150.65%210,379
Oct 21, 202523.1523.3023.0023.0023.00-0.43%169,793
Oct 20, 202523.3523.4023.0023.1023.100.43%64,393
Oct 17, 202523.4023.4022.9523.0023.000.22%68,380
Oct 16, 202522.8523.4522.8522.9522.950.44%91,637
Oct 15, 202522.7523.4522.7522.8522.850.44%38,007
Oct 14, 202522.7023.0022.7022.7522.75-1.09%57,041
Oct 13, 202522.6523.1022.5023.0023.00-0.43%152,032
Oct 9, 202523.0023.2022.8023.1023.101.76%118,597
Oct 8, 202523.0023.0022.6522.7022.70-1.09%43,731
Oct 7, 202522.5523.0022.4522.9522.951.77%75,978
Oct 3, 202522.5022.6022.4522.5522.55-0.22%54,801
Oct 2, 202523.3023.3022.5522.6022.60-3.00%289,849