Applied BioCode Corp. 6598
TWSE · Taiwan · Health Technology
TWD 26.65-0.75 (-2.74%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 26.65 | -2.74% | TWD 26.85 | TWD 27.20 | TWD 26.25 | 265.00K |
| 2026-09-30 | TWD 27.40 | +0.74% | TWD 28.00 | TWD 28.00 | TWD 26.60 | 193.04K |
| 2026-09-29 | TWD 27.20 | -0.37% | TWD 27.30 | TWD 27.60 | TWD 27.15 | 87.05K |
| 2026-09-24 | TWD 27.30 | -1.09% | TWD 27.50 | TWD 27.80 | TWD 27.25 | 95.82K |
| 2026-09-23 | TWD 27.60 | +0.73% | TWD 27.40 | TWD 27.70 | TWD 27.20 | 117.41K |
| 2026-09-22 | TWD 27.40 | -1.62% | TWD 27.85 | TWD 27.85 | TWD 27.40 | 127.00K |
| 2026-09-21 | TWD 27.85 | -2.45% | TWD 28.55 | TWD 28.65 | TWD 27.85 | 108.02K |
| 2026-09-18 | TWD 28.55 | +2.33% | TWD 27.70 | TWD 28.80 | TWD 27.70 | 138.00K |
| 2026-09-17 | TWD 27.90 | +1.82% | TWD 27.40 | TWD 27.95 | TWD 27.15 | 68.70K |
| 2026-09-16 | TWD 27.40 | +0.92% | TWD 27.50 | TWD 27.80 | TWD 27.25 | 40.00K |
| 2026-09-15 | TWD 27.15 | -2.16% | TWD 27.60 | TWD 27.75 | TWD 27.10 | 107.04K |
| 2026-09-14 | TWD 27.75 | -1.60% | TWD 27.90 | TWD 28.20 | TWD 27.70 | 89.06K |
| 2026-09-11 | TWD 28.20 | -3.59% | TWD 29.05 | TWD 29.05 | TWD 28.15 | 173.00K |
| 2026-09-10 | TWD 29.25 | +2.99% | TWD 28.40 | TWD 29.90 | TWD 28.10 | 572.00K |
| 2026-09-09 | TWD 28.40 | 0.00% | TWD 28.45 | TWD 28.70 | TWD 28.20 | 225.43K |
| 2026-09-08 | TWD 28.40 | +4.80% | TWD 27.40 | TWD 28.70 | TWD 27.35 | 254.30K |
| 2026-09-07 | TWD 27.10 | +0.37% | TWD 27.55 | TWD 27.55 | TWD 26.70 | 67.00K |
| 2026-09-04 | TWD 27.00 | -0.74% | TWD 27.35 | TWD 27.45 | TWD 26.85 | 205.02K |
| 2026-09-03 | TWD 27.20 | -2.51% | TWD 28.10 | TWD 28.10 | TWD 27.05 | 218.10K |
| 2026-09-02 | TWD 27.90 | -0.89% | TWD 27.85 | TWD 28.30 | TWD 27.85 | 92.00K |
| 2026-09-01 | TWD 28.15 | -1.40% | TWD 28.65 | TWD 28.65 | TWD 27.85 | 150.05K |
| 2026-08-31 | TWD 28.55 | -0.70% | TWD 28.35 | TWD 28.75 | TWD 28.00 | 167.00K |
| 2026-08-28 | TWD 28.75 | -0.86% | TWD 29.20 | TWD 29.20 | TWD 28.70 | 181.00K |
| 2026-08-27 | TWD 29.00 | +4.13% | TWD 28.10 | TWD 29.35 | TWD 28.10 | 254.21K |
| 2026-08-26 | TWD 27.85 | +0.54% | TWD 28.15 | TWD 28.15 | TWD 27.75 | 91.03K |
| 2026-08-25 | TWD 27.70 | -1.07% | TWD 27.60 | TWD 27.95 | TWD 27.55 | 159.05K |
| 2026-08-24 | TWD 28.00 | -1.93% | TWD 28.55 | TWD 28.55 | TWD 27.70 | 210.06K |
| 2026-08-21 | TWD 28.55 | +2.15% | TWD 28.75 | TWD 28.80 | TWD 27.80 | 297.00K |
| 2026-08-20 | TWD 27.95 | +1.64% | TWD 27.55 | TWD 28.35 | TWD 27.55 | 151.12K |
| 2026-08-19 | TWD 27.50 | -0.90% | TWD 27.90 | TWD 28.00 | TWD 27.45 | 159.06K |
| 2026-08-18 | TWD 27.75 | -3.31% | TWD 28.80 | TWD 29.20 | TWD 27.75 | 256.00K |
| 2026-08-17 | TWD 28.70 | +3.24% | TWD 27.80 | TWD 28.80 | TWD 27.80 | 317.51K |
| 2026-08-14 | TWD 27.80 | +0.18% | TWD 28.00 | TWD 28.30 | TWD 27.55 | 319.00K |
| 2026-08-13 | TWD 27.75 | +0.36% | TWD 27.65 | TWD 28.15 | TWD 27.50 | 231.00K |
| 2026-08-12 | TWD 27.65 | 0.00% | TWD 27.65 | TWD 27.95 | TWD 27.55 | 250.05K |
| 2026-08-11 | TWD 27.65 | -5.95% | TWD 27.60 | TWD 28.00 | TWD 27.25 | 557.34K |
| 2026-08-10 | TWD 29.40 | +2.08% | TWD 29.30 | TWD 29.85 | TWD 28.75 | 303.00K |
| 2026-08-07 | TWD 28.80 | -4.48% | TWD 30.80 | TWD 30.80 | TWD 28.50 | 633.06K |
| 2026-08-06 | TWD 30.15 | -3.05% | TWD 31.20 | TWD 31.60 | TWD 30.00 | 562.31K |
| 2026-08-05 | TWD 31.10 | -1.27% | TWD 31.80 | TWD 31.90 | TWD 30.60 | 521.18K |
| 2026-08-04 | TWD 31.50 | +0.48% | TWD 31.35 | TWD 31.60 | TWD 30.25 | 477.21K |
| 2026-08-03 | TWD 31.35 | +4.15% | TWD 30.10 | TWD 31.65 | TWD 29.45 | 867.72K |
| 2026-07-31 | TWD 30.10 | +4.70% | TWD 28.75 | TWD 30.50 | TWD 28.75 | 723.27K |
| 2026-07-30 | TWD 28.75 | -7.11% | TWD 30.95 | TWD 30.95 | TWD 28.00 | 898.45K |
| 2026-07-29 | TWD 30.95 | +6.36% | TWD 30.20 | TWD 31.30 | TWD 29.15 | 1.23M |
| 2026-07-28 | TWD 29.10 | -3.00% | TWD 29.50 | TWD 30.05 | TWD 28.65 | 887.17K |
| 2026-07-27 | TWD 30.00 | +8.30% | TWD 27.70 | TWD 30.45 | TWD 27.70 | 1.29M |
| 2026-07-24 | TWD 27.70 | -2.29% | TWD 28.80 | TWD 29.00 | TWD 27.00 | 786.52K |
| 2026-07-23 | TWD 28.35 | +1.80% | TWD 28.00 | TWD 29.70 | TWD 28.00 | 1.40M |
| 2026-07-22 | TWD 27.85 | +4.50% | TWD 27.00 | TWD 28.30 | TWD 26.25 | 729.21K |
| 2026-07-21 | TWD 26.65 | -0.19% | TWD 26.75 | TWD 27.40 | TWD 25.65 | 496.06K |
| 2026-07-20 | TWD 26.70 | -3.44% | TWD 26.90 | TWD 27.40 | TWD 26.35 | 1.18M |
| 2026-07-17 | TWD 27.65 | +9.72% | TWD 25.00 | TWD 27.70 | TWD 25.00 | 1.78M |
| 2026-07-16 | TWD 25.20 | -3.63% | TWD 24.90 | TWD 26.10 | TWD 24.60 | 797.60K |
| 2026-07-15 | TWD 26.15 | +9.87% | TWD 24.05 | TWD 26.15 | TWD 24.00 | 912.07K |
| 2026-07-14 | TWD 23.80 | -4.23% | TWD 25.05 | TWD 25.40 | TWD 23.50 | 487.00K |
| 2026-07-13 | TWD 24.85 | +8.75% | TWD 23.00 | TWD 25.10 | TWD 22.85 | 909.47K |
| 2026-07-10 | TWD 22.85 | 0.00% | TWD 22.85 | TWD 22.85 | TWD 22.85 | 0 |
| 2026-07-09 | TWD 22.85 | +0.44% | TWD 22.75 | TWD 22.90 | TWD 22.65 | 32.00K |
| 2026-07-08 | TWD 22.75 | -0.87% | TWD 22.65 | TWD 23.05 | TWD 22.65 | 58.07K |
| 2026-07-07 | TWD 22.95 | -1.29% | TWD 23.00 | TWD 23.65 | TWD 22.60 | 64.06K |
| 2026-07-06 | TWD 23.25 | +0.87% | TWD 23.20 | TWD 23.70 | TWD 22.80 | 113.10K |
| 2026-07-03 | TWD 23.05 | +1.32% | TWD 22.35 | TWD 23.45 | TWD 22.30 | 183.01K |
| 2026-07-02 | TWD 22.75 | +1.11% | TWD 22.55 | TWD 22.75 | TWD 22.35 | 68.21K |
| 2026-07-01 | TWD 22.50 | -1.53% | TWD 22.85 | TWD 22.95 | TWD 22.50 | 74.08K |
| 2026-06-30 | TWD 22.85 | 0.00% | TWD 22.85 | TWD 23.10 | TWD 22.60 | 108.41K |
| 2026-06-29 | TWD 22.85 | +0.22% | TWD 22.55 | TWD 23.10 | TWD 22.55 | 107.00K |
| 2026-06-26 | TWD 22.80 | -0.44% | TWD 22.75 | TWD 23.60 | TWD 22.50 | 175.01K |
| 2026-06-25 | TWD 22.90 | -1.29% | TWD 23.20 | TWD 23.20 | TWD 22.85 | 106.10K |
| 2026-06-24 | TWD 23.20 | -1.07% | TWD 23.30 | TWD 23.80 | TWD 23.10 | 73.00K |
| 2026-06-23 | TWD 23.45 | -1.26% | TWD 23.80 | TWD 23.80 | TWD 23.35 | 116.00K |
| 2026-06-22 | TWD 23.75 | -1.66% | TWD 24.15 | TWD 24.15 | TWD 23.50 | 221.15K |
| 2026-06-18 | TWD 24.15 | -1.02% | TWD 24.50 | TWD 24.50 | TWD 24.00 | 130.98K |
| 2026-06-17 | TWD 24.40 | 0.00% | TWD 24.30 | TWD 24.60 | TWD 24.30 | 110.02K |
| 2026-06-16 | TWD 24.40 | -2.40% | TWD 24.70 | TWD 25.00 | TWD 24.40 | 135.03K |
| 2026-06-15 | TWD 25.00 | +1.63% | TWD 24.60 | TWD 25.00 | TWD 24.40 | 219.44K |
| 2026-06-12 | TWD 24.60 | +0.41% | TWD 24.95 | TWD 24.95 | TWD 24.15 | 94.00K |
| 2026-06-11 | TWD 24.50 | -1.61% | TWD 24.60 | TWD 25.00 | TWD 24.20 | 188.62K |
| 2026-06-10 | TWD 24.90 | -0.40% | TWD 25.00 | TWD 25.10 | TWD 24.45 | 151.57K |
| 2026-06-09 | TWD 25.00 | +2.04% | TWD 24.50 | TWD 25.25 | TWD 24.50 | 186.00K |
| 2026-06-08 | TWD 24.50 | 0.00% | TWD 23.20 | TWD 24.95 | TWD 23.20 | 166.08K |
| 2026-06-05 | TWD 24.50 | 0.00% | TWD 25.00 | TWD 25.20 | TWD 24.15 | 187.42K |
| 2026-06-04 | TWD 24.50 | +1.66% | TWD 24.00 | TWD 24.85 | TWD 24.00 | 264.02K |
| 2026-06-03 | TWD 24.10 | -0.82% | TWD 24.30 | TWD 24.50 | TWD 23.90 | 139.07K |
| 2026-06-02 | TWD 24.30 | +0.41% | TWD 24.20 | TWD 24.45 | TWD 23.95 | 140.00K |
| 2026-06-01 | TWD 24.20 | -2.22% | TWD 24.75 | TWD 24.95 | TWD 24.15 | 375.00K |
| 2026-05-29 | TWD 24.75 | 0.00% | TWD 25.30 | TWD 25.35 | TWD 24.65 | 123.63K |
| 2026-05-28 | TWD 24.75 | -0.80% | TWD 25.00 | TWD 25.30 | TWD 24.70 | 137.17K |
| 2026-05-27 | TWD 24.95 | +0.40% | TWD 25.00 | TWD 25.85 | TWD 24.70 | 289.15K |
| 2026-05-26 | TWD 24.85 | +1.43% | TWD 24.50 | TWD 25.10 | TWD 24.40 | 191.41K |