Allied Biotech Corporation (TPEX:1780)
Taiwan
· Delayed Price · Currency is TWD 30.80
-0.25 (-0.81%)
Apr 29, 2026, 1:07 PM CST
Allied Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 24.40 | 24.60 | 24.20 | 24.35 | 24.35 | -0.20% | 59,983 |
| Feb 11, 2026 | 24.40 | 24.50 | 24.20 | 24.40 | 24.40 | -1.41% | 59,476 |
| Feb 10, 2026 | 24.50 | 25.00 | 24.30 | 24.75 | 24.75 | 1.23% | 167,018 |
| Feb 9, 2026 | 24.00 | 24.50 | 23.90 | 24.45 | 24.45 | -1.01% | 200,401 |
| Feb 6, 2026 | 25.00 | 25.00 | 23.90 | 24.70 | 24.70 | -1.40% | 44,753 |
| Feb 5, 2026 | 24.40 | 25.05 | 24.30 | 25.05 | 25.05 | 0.20% | 139,202 |
| Feb 4, 2026 | 24.60 | 25.00 | 24.30 | 25.00 | 25.00 | -1.19% | 88,501 |
| Feb 3, 2026 | 26.00 | 26.00 | 24.50 | 25.30 | 25.30 | -1.56% | 99,651 |
| Feb 2, 2026 | 24.60 | 27.50 | 24.45 | 25.70 | 25.70 | 4.47% | 113,854 |
| Jan 30, 2026 | 24.10 | 24.75 | 24.00 | 24.60 | 24.60 | -0.20% | 70,356 |
| Jan 29, 2026 | 25.50 | 25.50 | 24.00 | 24.65 | 24.65 | -1.79% | 124,223 |
| Jan 28, 2026 | 24.35 | 25.10 | 23.90 | 25.10 | 25.10 | 0.80% | 168,324 |
| Jan 27, 2026 | 25.05 | 25.10 | 23.90 | 24.90 | 24.90 | -2.16% | 359,189 |
| Jan 26, 2026 | 25.45 | 25.60 | 24.90 | 25.45 | 25.45 | -1.36% | 235,400 |
| Jan 23, 2026 | 25.70 | 25.85 | 25.45 | 25.80 | 25.80 | -0.19% | 136,601 |
| Jan 22, 2026 | 25.70 | 26.00 | 25.40 | 25.85 | 25.85 | -0.96% | 112,682 |
| Jan 21, 2026 | 26.30 | 26.30 | 25.65 | 26.10 | 26.10 | -0.76% | 251,304 |
| Jan 20, 2026 | 26.35 | 26.45 | 25.95 | 26.30 | 26.30 | -0.38% | 103,211 |
| Jan 19, 2026 | 26.40 | 26.60 | 26.00 | 26.40 | 26.40 | -0.56% | 152,075 |
| Jan 16, 2026 | 26.50 | 26.80 | 26.35 | 26.55 | 26.55 | 0.19% | 386,170 |
| Jan 15, 2026 | 26.00 | 26.70 | 25.90 | 26.50 | 26.50 | 2.12% | 322,691 |
| Jan 14, 2026 | 25.85 | 26.10 | 25.65 | 25.95 | 25.95 | 0.39% | 266,325 |
| Jan 13, 2026 | 25.45 | 25.85 | 25.30 | 25.85 | 25.85 | 1.97% | 332,612 |
| Jan 12, 2026 | 25.80 | 25.80 | 24.90 | 25.35 | 25.35 | -1.55% | 229,966 |
| Jan 9, 2026 | 26.10 | 26.35 | 25.20 | 25.75 | 25.75 | -1.34% | 475,256 |
| Jan 8, 2026 | 23.45 | 26.35 | 23.45 | 26.10 | 26.10 | 11.30% | 673,941 |
| Jan 7, 2026 | 23.45 | 23.50 | 23.20 | 23.45 | 23.45 | -0.21% | 135,331 |
| Jan 6, 2026 | 23.70 | 23.70 | 23.25 | 23.50 | 23.50 | 0.21% | 62,044 |
| Jan 5, 2026 | 23.40 | 23.70 | 23.20 | 23.45 | 23.45 | -0.21% | 299,620 |
| Jan 2, 2026 | 23.00 | 23.50 | 22.90 | 23.50 | 23.50 | 1.73% | 175,051 |
| Dec 31, 2025 | 22.90 | 23.15 | 22.85 | 23.10 | 23.10 | - | 92,649 |
| Dec 30, 2025 | 22.75 | 23.10 | 22.50 | 23.10 | 23.10 | 0.43% | 82,550 |
| Dec 29, 2025 | 22.90 | 23.00 | 22.75 | 23.00 | 23.00 | -0.43% | 10,501 |
| Dec 26, 2025 | 22.75 | 23.10 | 22.75 | 23.10 | 23.10 | -0.43% | 6,001 |
| Dec 24, 2025 | 23.05 | 23.20 | 22.60 | 23.20 | 23.20 | -0.85% | 116,989 |
| Dec 23, 2025 | 23.10 | 23.40 | 23.10 | 23.40 | 23.40 | -0.85% | 63,011 |
| Dec 22, 2025 | 23.30 | 23.60 | 22.95 | 23.60 | 23.60 | 1.29% | 106,666 |
| Dec 19, 2025 | 22.80 | 23.55 | 22.80 | 23.30 | 23.30 | 0.87% | 85,500 |
| Dec 18, 2025 | 23.40 | 23.40 | 22.85 | 23.10 | 23.10 | -2.12% | 87,851 |
| Dec 17, 2025 | 23.05 | 23.60 | 22.60 | 23.60 | 23.60 | 1.29% | 118,516 |
| Dec 16, 2025 | 23.20 | 23.35 | 23.05 | 23.30 | 23.30 | -1.27% | 109,036 |
| Dec 15, 2025 | 22.70 | 23.65 | 22.70 | 23.60 | 23.60 | 1.72% | 69,563 |
| Dec 12, 2025 | 23.00 | 23.20 | 22.85 | 23.20 | 23.20 | 0.22% | 25,106 |
| Dec 11, 2025 | 23.15 | 23.40 | 22.70 | 23.15 | 23.15 | -1.91% | 220,517 |
| Dec 10, 2025 | 23.40 | 23.95 | 23.15 | 23.60 | 23.60 | -1.67% | 286,714 |
| Dec 9, 2025 | 24.50 | 25.00 | 23.40 | 24.00 | 24.00 | -2.04% | 285,064 |
| Dec 8, 2025 | 24.15 | 25.20 | 23.95 | 24.50 | 24.50 | 1.45% | 303,143 |
| Dec 5, 2025 | 23.40 | 24.70 | 23.35 | 24.15 | 24.15 | 0.62% | 350,798 |
| Dec 4, 2025 | 22.55 | 24.00 | 22.10 | 24.00 | 24.00 | 4.58% | 268,974 |
| Dec 3, 2025 | 22.85 | 23.10 | 21.90 | 22.95 | 22.95 | -2.34% | 404,374 |
| Dec 2, 2025 | 23.55 | 24.10 | 22.15 | 23.50 | 23.50 | -1.26% | 462,747 |
| Dec 1, 2025 | 21.75 | 24.60 | 21.75 | 23.80 | 23.80 | 9.43% | 815,625 |
| Nov 28, 2025 | 19.95 | 21.90 | 19.75 | 21.75 | 21.75 | 9.02% | 268,290 |
| Nov 27, 2025 | 19.85 | 20.00 | 19.75 | 19.95 | 19.95 | 0.76% | 40,162 |
| Nov 26, 2025 | 19.85 | 19.90 | 19.75 | 19.80 | 19.80 | - | 172,739 |
| Nov 25, 2025 | 19.55 | 19.80 | 19.55 | 19.80 | 19.80 | - | 29,071 |
| Nov 24, 2025 | 20.20 | 20.20 | 19.40 | 19.80 | 19.80 | 0.25% | 85,023 |