Skip to main content
Applied BioCode Corporation (TPE:6598)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
21.95
+0.05 (0.23%)
Apr 29, 2026, 1:30 PM CST

Applied BioCode Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.9021.9021.6021.9021.90-79,453
Apr 27, 202622.0022.0021.6021.9021.90-0.23%107,414
Apr 24, 202621.8522.3521.7521.9521.950.46%139,230
Apr 23, 202622.1522.1521.8521.8521.85-1.35%166,378
Apr 22, 202622.9022.9022.0522.1522.15-0.45%183,546
Apr 21, 202622.3022.6021.8022.2522.25-1.98%273,961
Apr 20, 202622.6022.9522.6022.7022.70-0.44%105,444
Apr 17, 202623.1023.1021.9522.8022.80-0.44%117,394
Apr 16, 202623.0023.2522.7022.9022.900.44%137,134
Apr 15, 202622.6023.1522.5022.8022.800.88%132,354
Apr 14, 202622.3022.9022.2522.6022.60-170,316
Apr 13, 202622.2023.2022.2022.6022.602.73%157,412
Apr 10, 202622.1522.1521.8022.0022.000.92%95,485
Apr 9, 202622.6022.6021.7021.8021.80-4.39%277,808
Apr 8, 202622.5522.9022.4022.8022.801.11%110,908
Apr 7, 202623.1023.1022.5522.5522.55-2.38%210,778
Apr 2, 202623.1023.3023.1023.1023.10-1.28%49,829
Apr 1, 202622.9523.6022.9523.4023.403.31%114,604
Mar 31, 202623.9524.4022.6522.6522.65-2.79%262,350
Mar 30, 202623.2023.5523.1523.3023.30-0.21%98,312
Mar 27, 202623.5523.6523.3023.3523.35-0.85%110,607
Mar 26, 202624.0024.0023.5523.5523.55-2.48%233,561
Mar 25, 202624.1524.1523.6524.1524.152.11%165,496
Mar 24, 202624.1024.4523.5523.6523.65-2.47%189,158
Mar 23, 202624.9024.9024.2524.2524.25-2.81%113,962
Mar 20, 202625.1025.3024.9524.9524.95-0.20%111,644
Mar 19, 202624.8025.5024.8025.0025.000.81%211,479
Mar 18, 202624.8025.2524.7524.8024.800.81%284,525
Mar 17, 202625.0025.0024.5524.6024.60-0.81%188,569
Mar 16, 202625.1525.3024.8024.8024.80-1.00%167,879
Mar 13, 202624.1025.3524.0025.0525.052.04%121,963
Mar 12, 202625.2025.2024.5524.5524.55-2.96%188,407
Mar 11, 202623.8025.9023.8025.3025.305.86%569,689
Mar 10, 202623.4024.5023.4023.9023.901.27%147,044
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%165,342
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%378,248
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