Allied Biotech Corp 1780
TPEX · Taiwan · Consumer Non-Durables
TWD 25.35+0.10 (+0.40%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 25.35 | +0.40% | TWD 25.05 | TWD 25.35 | TWD 24.65 | 137.05K |
| 2026-10-01 | TWD 25.25 | -0.20% | TWD 25.15 | TWD 25.60 | TWD 25.10 | 189.00K |
| 2026-09-30 | TWD 25.30 | +0.40% | TWD 24.95 | TWD 25.30 | TWD 24.65 | 127.00K |
| 2026-09-29 | TWD 25.20 | +2.02% | TWD 24.60 | TWD 25.20 | TWD 24.50 | 81.00K |
| 2026-09-24 | TWD 24.70 | -0.60% | TWD 25.05 | TWD 25.20 | TWD 24.60 | 99.00K |
| 2026-09-23 | TWD 24.85 | -1.39% | TWD 25.05 | TWD 25.20 | TWD 24.80 | 95.00K |
| 2026-09-22 | TWD 25.20 | +0.20% | TWD 24.90 | TWD 25.20 | TWD 24.80 | 131.00K |
| 2026-09-21 | TWD 25.15 | 0.00% | TWD 25.15 | TWD 25.15 | TWD 24.80 | 73.00K |
| 2026-09-18 | TWD 25.15 | 0.00% | TWD 25.15 | TWD 25.35 | TWD 24.80 | 53.00K |
| 2026-09-17 | TWD 25.15 | +2.65% | TWD 24.50 | TWD 25.20 | TWD 24.35 | 148.01K |
| 2026-09-16 | TWD 24.50 | -1.21% | TWD 24.80 | TWD 25.10 | TWD 24.50 | 58.00K |
| 2026-09-15 | TWD 24.80 | 0.00% | TWD 24.30 | TWD 24.80 | TWD 24.30 | 16.00K |
| 2026-09-14 | TWD 24.80 | +1.85% | TWD 24.20 | TWD 24.80 | TWD 24.20 | 21.63K |
| 2026-09-11 | TWD 24.35 | -1.81% | TWD 24.25 | TWD 24.80 | TWD 24.20 | 54.00K |
| 2026-09-10 | TWD 24.80 | 0.00% | TWD 24.25 | TWD 24.80 | TWD 23.90 | 100.00K |
| 2026-09-09 | TWD 24.80 | 0.00% | TWD 24.25 | TWD 24.80 | TWD 24.00 | 107.00K |
| 2026-09-08 | TWD 24.80 | +1.22% | TWD 24.10 | TWD 24.80 | TWD 24.05 | 80.00K |
| 2026-09-07 | TWD 24.50 | +0.41% | TWD 24.50 | TWD 24.50 | TWD 23.90 | 92.00K |
| 2026-09-04 | TWD 24.40 | +0.41% | TWD 24.40 | TWD 24.55 | TWD 24.20 | 78.22K |
| 2026-09-03 | TWD 24.30 | -1.02% | TWD 24.55 | TWD 24.55 | TWD 24.25 | 6.00K |
| 2026-09-02 | TWD 24.55 | -0.20% | TWD 24.60 | TWD 24.60 | TWD 24.15 | 35.00K |
| 2026-09-01 | TWD 24.60 | +0.41% | TWD 24.20 | TWD 24.60 | TWD 23.95 | 192.00K |
| 2026-08-31 | TWD 24.50 | 0.00% | TWD 24.50 | TWD 24.50 | TWD 24.05 | 42.00K |
| 2026-08-28 | TWD 24.50 | -1.41% | TWD 24.50 | TWD 24.50 | TWD 23.95 | 218.00K |
| 2026-08-27 | TWD 24.85 | 0.00% | TWD 24.35 | TWD 24.85 | TWD 24.25 | 108.00K |
| 2026-08-26 | TWD 24.85 | 0.00% | TWD 24.85 | TWD 24.85 | TWD 24.15 | 86.00K |
| 2026-08-25 | TWD 24.85 | -1.00% | TWD 24.85 | TWD 24.85 | TWD 24.40 | 187.00K |
| 2026-08-24 | TWD 25.10 | 0.00% | TWD 25.00 | TWD 25.10 | TWD 24.20 | 95.00K |
| 2026-08-21 | TWD 25.10 | +0.40% | TWD 24.80 | TWD 25.10 | TWD 24.10 | 108.00K |
| 2026-08-20 | TWD 25.00 | +0.81% | TWD 24.95 | TWD 25.35 | TWD 24.70 | 101.00K |
| 2026-08-19 | TWD 24.80 | +3.12% | TWD 24.10 | TWD 24.80 | TWD 23.90 | 65.00K |
| 2026-08-18 | TWD 24.05 | +1.48% | TWD 23.65 | TWD 24.05 | TWD 23.60 | 57.01K |
| 2026-08-17 | TWD 23.70 | -0.21% | TWD 23.35 | TWD 23.80 | TWD 23.35 | 9.00K |
| 2026-08-14 | TWD 23.75 | +1.28% | TWD 23.10 | TWD 23.75 | TWD 23.00 | 100.00K |
| 2026-08-13 | TWD 23.45 | +1.74% | TWD 23.00 | TWD 23.50 | TWD 22.85 | 76.04K |
| 2026-08-12 | TWD 23.05 | 0.00% | TWD 22.95 | TWD 23.05 | TWD 22.55 | 62.00K |
| 2026-08-11 | TWD 23.05 | -0.65% | TWD 23.35 | TWD 23.35 | TWD 22.35 | 55.00K |
| 2026-08-10 | TWD 23.20 | +1.98% | TWD 22.75 | TWD 23.20 | TWD 22.30 | 77.25K |
| 2026-08-07 | TWD 22.75 | -2.57% | TWD 23.05 | TWD 23.05 | TWD 22.20 | 145.10K |
| 2026-08-06 | TWD 23.35 | -0.21% | TWD 23.20 | TWD 23.35 | TWD 23.00 | 88.00K |
| 2026-08-05 | TWD 23.40 | -0.64% | TWD 23.60 | TWD 23.60 | TWD 23.35 | 55.00K |
| 2026-08-04 | TWD 23.55 | -1.05% | TWD 23.35 | TWD 23.55 | TWD 23.30 | 30.00K |
| 2026-08-03 | TWD 23.80 | +0.21% | TWD 23.70 | TWD 23.80 | TWD 23.00 | 135.10K |
| 2026-07-31 | TWD 23.75 | -0.21% | TWD 23.80 | TWD 23.80 | TWD 22.90 | 125.10K |
| 2026-07-30 | TWD 23.80 | 0.00% | TWD 23.25 | TWD 23.80 | TWD 23.10 | 115.00K |
| 2026-07-29 | TWD 23.80 | -1.45% | TWD 23.50 | TWD 23.80 | TWD 22.25 | 218.00K |
| 2026-07-28 | TWD 24.15 | 0.00% | TWD 23.95 | TWD 24.15 | TWD 23.00 | 186.06K |
| 2026-07-27 | TWD 24.15 | +4.55% | TWD 23.20 | TWD 24.15 | TWD 23.10 | 162.13K |
| 2026-07-24 | TWD 23.10 | +0.87% | TWD 22.85 | TWD 23.25 | TWD 22.40 | 87.00K |
| 2026-07-23 | TWD 22.90 | +0.88% | TWD 22.55 | TWD 22.90 | TWD 22.30 | 98.00K |
| 2026-07-22 | TWD 22.70 | +0.67% | TWD 22.55 | TWD 22.80 | TWD 22.35 | 160.65K |
| 2026-07-21 | TWD 22.55 | -0.44% | TWD 22.65 | TWD 22.70 | TWD 22.20 | 63.10K |
| 2026-07-20 | TWD 22.65 | +1.57% | TWD 22.00 | TWD 22.65 | TWD 21.85 | 133.70K |
| 2026-07-17 | TWD 22.30 | -1.76% | TWD 22.35 | TWD 22.35 | TWD 21.50 | 213.10K |
| 2026-07-16 | TWD 22.70 | -2.58% | TWD 23.15 | TWD 23.15 | TWD 22.70 | 74.51K |
| 2026-07-15 | TWD 23.30 | +1.30% | TWD 23.05 | TWD 23.30 | TWD 22.55 | 79.60K |
| 2026-07-14 | TWD 23.00 | -2.13% | TWD 23.35 | TWD 23.35 | TWD 22.50 | 205.20K |
| 2026-07-13 | TWD 23.50 | -4.86% | TWD 23.10 | TWD 24.70 | TWD 23.10 | 247.00K |
| 2026-07-10 | TWD 24.70 | 0.00% | TWD 24.70 | TWD 24.70 | TWD 24.70 | 0 |
| 2026-07-09 | TWD 24.70 | 0.00% | TWD 24.70 | TWD 24.70 | TWD 24.25 | 74.10K |
| 2026-07-08 | TWD 24.70 | -1.20% | TWD 24.80 | TWD 25.20 | TWD 24.45 | 130.10K |
| 2026-07-07 | TWD 25.00 | +1.01% | TWD 24.75 | TWD 25.20 | TWD 24.65 | 166.20K |
| 2026-07-06 | TWD 24.75 | +0.61% | TWD 24.60 | TWD 24.90 | TWD 24.50 | 91.00K |
| 2026-07-03 | TWD 24.60 | +0.41% | TWD 24.50 | TWD 25.15 | TWD 24.50 | 147.00K |
| 2026-07-02 | TWD 24.50 | -1.01% | TWD 24.30 | TWD 24.65 | TWD 24.05 | 239.00K |
| 2026-07-01 | TWD 24.75 | -2.37% | TWD 25.35 | TWD 25.35 | TWD 24.40 | 289.00K |
| 2026-06-30 | TWD 25.35 | -0.39% | TWD 25.40 | TWD 25.40 | TWD 25.00 | 257.02K |
| 2026-06-29 | TWD 25.45 | -1.17% | TWD 25.75 | TWD 25.75 | TWD 25.20 | 202.00K |
| 2026-06-26 | TWD 25.75 | -3.74% | TWD 26.75 | TWD 26.75 | TWD 25.30 | 253.00K |
| 2026-06-25 | TWD 26.75 | -0.93% | TWD 27.00 | TWD 27.25 | TWD 26.40 | 192.03K |
| 2026-06-24 | TWD 27.00 | +3.85% | TWD 26.00 | TWD 27.00 | TWD 25.40 | 335.50K |
| 2026-06-23 | TWD 26.00 | +0.78% | TWD 25.75 | TWD 26.05 | TWD 25.05 | 465.05K |
| 2026-06-22 | TWD 25.80 | -4.27% | TWD 27.05 | TWD 27.05 | TWD 25.40 | 658.10K |
| 2026-06-18 | TWD 26.95 | -5.11% | TWD 27.80 | TWD 28.50 | TWD 26.50 | 966.00K |
| 2026-06-17 | TWD 28.40 | -2.07% | TWD 24.00 | TWD 29.00 | TWD 24.00 | 1.78M |
| 2026-06-16 | TWD 29.00 | -2.68% | TWD 29.60 | TWD 30.10 | TWD 28.90 | 504.94K |
| 2026-06-15 | TWD 29.80 | +1.36% | TWD 29.70 | TWD 30.70 | TWD 29.40 | 448.65K |
| 2026-06-12 | TWD 29.40 | +1.91% | TWD 28.95 | TWD 29.60 | TWD 28.80 | 445.27K |
| 2026-06-11 | TWD 28.85 | -1.37% | TWD 29.00 | TWD 29.40 | TWD 28.85 | 234.80K |
| 2026-06-10 | TWD 29.25 | -3.47% | TWD 30.30 | TWD 30.50 | TWD 29.00 | 390.15K |
| 2026-06-09 | TWD 30.30 | -1.14% | TWD 31.00 | TWD 31.00 | TWD 30.30 | 139.78K |
| 2026-06-08 | TWD 30.65 | -4.07% | TWD 31.50 | TWD 32.00 | TWD 29.90 | 199.86K |
| 2026-06-05 | TWD 31.95 | -1.69% | TWD 32.50 | TWD 32.50 | TWD 31.60 | 102.90K |
| 2026-06-04 | TWD 32.50 | -1.66% | TWD 33.00 | TWD 33.20 | TWD 31.85 | 97.11K |
| 2026-06-03 | TWD 33.05 | +0.46% | TWD 33.00 | TWD 33.60 | TWD 32.80 | 202.60K |
| 2026-06-02 | TWD 32.90 | +1.70% | TWD 32.60 | TWD 32.95 | TWD 32.35 | 288.62K |
| 2026-06-01 | TWD 32.35 | -3.29% | TWD 33.55 | TWD 33.70 | TWD 32.10 | 473.29K |
| 2026-05-29 | TWD 33.45 | -0.45% | TWD 33.35 | TWD 33.65 | TWD 33.20 | 129.59K |
| 2026-05-28 | TWD 33.60 | +2.13% | TWD 33.40 | TWD 33.95 | TWD 33.20 | 304.14K |
| 2026-05-27 | TWD 32.90 | -1.05% | TWD 33.00 | TWD 33.50 | TWD 32.85 | 466.30K |