Skip to main content
Allied Biotech Corporation (TPEX:1780)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
26.00
-0.40 (-1.52%)
Mar 9, 2026, 1:17 PM CST

Allied Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.9026.5525.7026.1026.10-1.14%237,703
Mar 6, 202626.0026.4025.8526.4026.401.93%182,104
Mar 5, 202626.6026.9025.9025.9025.90-1.89%366,853
Mar 4, 202626.5026.6025.9026.4026.40-0.94%99,863
Mar 3, 202625.9527.2525.9026.6526.652.90%479,791
Mar 2, 202625.1027.0025.0025.9025.903.60%513,195
Feb 26, 202625.2525.2524.7025.0025.000.60%30,347
Feb 25, 202624.6024.8524.4524.8524.851.84%76,551
Feb 24, 202624.4524.5024.2524.4024.400.21%68,007
Feb 23, 202624.4024.6024.2024.3524.35-0.20%59,983
Feb 11, 202624.4024.5024.2024.4024.40-1.41%59,476
Feb 10, 202624.5025.0024.3024.7524.751.23%167,018
Feb 9, 202624.0024.5023.9024.4524.45-1.01%200,401
Feb 6, 202625.0025.0023.9024.7024.70-1.40%44,753
Feb 5, 202624.4025.0524.3025.0525.050.20%139,202
Feb 4, 202624.6025.0024.3025.0025.00-1.19%88,501
Feb 3, 202626.0026.0024.5025.3025.30-1.56%99,651
Feb 2, 202624.6027.5024.4525.7025.704.47%113,854
Jan 30, 202624.1024.7524.0024.6024.60-0.20%70,356
Jan 29, 202625.5025.5024.0024.6524.65-1.79%124,223
Jan 28, 202624.3525.1023.9025.1025.100.80%168,324
Jan 27, 202625.0525.1023.9024.9024.90-2.16%359,189
Jan 26, 202625.4525.6024.9025.4525.45-1.36%235,400
Jan 23, 202625.7025.8525.4525.8025.80-0.19%136,601
Jan 22, 202625.7026.0025.4025.8525.85-0.96%112,682
Jan 21, 202626.3026.3025.6526.1026.10-0.76%251,304
Jan 20, 202626.3526.4525.9526.3026.30-0.38%103,211
Jan 19, 202626.4026.6026.0026.4026.40-0.56%152,075
Jan 16, 202626.5026.8026.3526.5526.550.19%386,170
Jan 15, 202626.0026.7025.9026.5026.502.12%322,691
Jan 14, 202625.8526.1025.6525.9525.950.39%266,325
Jan 13, 202625.4525.8525.3025.8525.851.97%332,612
Jan 12, 202625.8025.8024.9025.3525.35-1.55%229,966
Jan 9, 202626.1026.3525.2025.7525.75-1.34%475,256
Jan 8, 202623.4526.3523.4526.1026.1011.30%673,941
Jan 7, 202623.4523.5023.2023.4523.45-0.21%135,331
Jan 6, 202623.7023.7023.2523.5023.500.21%62,044
Jan 5, 202623.4023.7023.2023.4523.45-0.21%299,620
Jan 2, 202623.0023.5022.9023.5023.501.73%175,051
Dec 31, 202522.9023.1522.8523.1023.10-92,649
Dec 30, 202522.7523.1022.5023.1023.100.43%82,550
Dec 29, 202522.9023.0022.7523.0023.00-0.43%10,501
Dec 26, 202522.7523.1022.7523.1023.10-0.43%6,001
Dec 24, 202523.0523.2022.6023.2023.20-0.85%116,989
Dec 23, 202523.1023.4023.1023.4023.40-0.85%63,011
Dec 22, 202523.3023.6022.9523.6023.601.29%106,666
Dec 19, 202522.8023.5522.8023.3023.300.87%85,500
Dec 18, 202523.4023.4022.8523.1023.10-2.12%87,851
Dec 17, 202523.0523.6022.6023.6023.601.29%118,516
Dec 16, 202523.2023.3523.0523.3023.30-1.27%109,036
Dec 15, 202522.7023.6522.7023.6023.601.72%69,563
Dec 12, 202523.0023.2022.8523.2023.200.22%25,106
Dec 11, 202523.1523.4022.7023.1523.15-1.91%220,517
Dec 10, 202523.4023.9523.1523.6023.60-1.67%286,714
Dec 9, 202524.5025.0023.4024.0024.00-2.04%285,064
Dec 8, 202524.1525.2023.9524.5024.501.45%303,143
Dec 5, 202523.4024.7023.3524.1524.150.62%350,798
Dec 4, 202522.5524.0022.1024.0024.004.58%268,974
Dec 3, 202522.8523.1021.9022.9522.95-2.34%404,374
Dec 2, 202523.5524.1022.1523.5023.50-1.26%462,747
Dec 1, 202521.7524.6021.7523.8023.809.43%815,625
Nov 28, 202519.9521.9019.7521.7521.759.02%268,290
Nov 27, 202519.8520.0019.7519.9519.950.76%40,162
Nov 26, 202519.8519.9019.7519.8019.80-172,739
Nov 25, 202519.5519.8019.5519.8019.80-29,071
Nov 24, 202520.2020.2019.4019.8019.800.25%85,023
Nov 21, 202520.0020.0019.4019.7519.75-0.75%114,311
Nov 20, 202519.9519.9519.4519.9019.901.27%14,597
Nov 19, 202519.7019.9019.0519.6519.65-1.01%50,250
Nov 18, 202520.4520.4519.4019.8519.85-2.93%221,715
Nov 17, 202520.4520.5518.7520.4520.45-2.15%478,948
Nov 14, 202518.3020.9018.3020.9020.9013.59%582,021
Nov 13, 202517.9018.4017.9018.4018.40-72,258
Nov 12, 202518.0018.4018.0018.4018.40-1.08%5,301
Nov 11, 202518.0018.6017.9018.6018.602.48%52,002
Nov 10, 202517.7018.1517.7018.1518.15-44,151
Nov 7, 202517.7018.1517.7018.1518.150.28%20,001
Nov 6, 202518.1018.1018.1018.1018.10-1
Nov 5, 202517.5518.1017.5018.1018.10-0.28%52,001
Nov 4, 202517.5518.1517.5018.1518.150.28%42,701
Nov 3, 202517.6018.1017.5018.1018.102.84%75,011
Oct 31, 202517.5017.7017.4517.6017.60-1.12%50,600
Oct 30, 202517.5017.8017.5017.8017.801.42%108,001
Oct 29, 202517.5017.7517.5017.5517.55-1.68%63,001
Oct 28, 202517.4017.8517.4017.8517.850.28%10,501
Oct 27, 202517.5017.8017.4517.8017.801.14%38,001
Oct 23, 202517.4017.6517.4017.6017.60-35,351
Oct 22, 202517.3017.6017.2517.6017.60-24,881
Oct 21, 202517.7517.7517.4017.6017.60-1.12%56,157
Oct 20, 202517.5517.8017.4517.8017.801.71%72,895
Oct 16, 202517.6017.6017.3017.5017.50-0.57%15,000
Oct 15, 202517.6017.6017.6017.6017.60-1
Oct 14, 202517.6017.6017.3017.6017.60-402
Oct 13, 202516.9517.6016.9517.6017.600.86%17,502
Oct 9, 202517.3017.4517.0017.4517.45-0.29%62,102
Oct 8, 202517.2017.5017.2017.5017.500.29%39,208
Oct 7, 202517.5017.6017.4517.4517.45-0.85%40,000
Oct 3, 202517.3517.6017.3517.6017.60-0.28%10,001
Oct 2, 202517.4017.6517.1517.6517.65-0.28%57,601
Oct 1, 202517.5017.7017.3017.7017.70-7,001