Taipei Exchange - Delayed Quote TWD

Allied Biotech Corporation (1780.TWO)

17.85
-0.20
(-1.11%)
As of 10:05:00 AM GMT+8. Market Open.
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
May 15, 202517.8518.0017.8517.8517.8518,058
May 14, 202517.4518.1017.4517.8517.8566,871
May 13, 202517.9518.1017.5018.0018.00141,250
May 12, 202518.0518.0517.4517.7017.7023,801
May 9, 202517.4517.6517.4517.6017.6026,000
May 8, 202517.4517.6017.1517.1517.1516,202
May 7, 202517.5517.5517.0517.1017.108,206
May 6, 202517.4017.4016.9517.4017.4027,000
May 5, 202517.5017.5016.9517.5017.509,065
May 2, 202516.9517.5016.9517.5017.506,005
Apr 30, 202517.5017.5516.9017.5017.5031,042
Apr 29, 202516.6017.4016.6017.4017.409,058
Apr 28, 202516.9016.9016.9016.9016.9051
Apr 25, 202516.8016.8016.6516.6516.656,000
Apr 24, 202517.2017.2017.0017.2017.209,000
Apr 23, 202516.6016.8516.6016.8016.8022,005
Apr 22, 202516.1016.7516.1016.7016.7059,000
Apr 21, 202516.5016.9516.4016.4016.4051,062
Apr 18, 202516.5016.5016.5016.5016.501
Apr 17, 202516.1516.7016.1516.5016.5019,339
Apr 16, 202516.8016.8016.8016.8016.8050
Apr 15, 202516.2516.8016.2516.8016.8062
Apr 14, 202516.0016.6016.0016.2016.2028,004
Apr 11, 202516.3016.4015.9016.4016.4059,000
Apr 10, 202516.1016.6016.1016.4016.40111,001
Apr 9, 202515.9516.2015.3015.7015.70168,304
Apr 8, 202516.2016.4016.0016.0516.05170,262
Apr 7, 202516.5016.9016.1016.3016.30133,702
Apr 2, 202517.3517.6517.3517.6017.6014,000
Apr 1, 202517.5017.6017.3517.6017.6031,101
Mar 31, 202517.5018.1017.3017.3017.3076,002
Mar 28, 202517.6017.6517.3017.6517.6534,104
Mar 27, 202517.6517.8017.6517.7517.7529,104
Mar 26, 202517.6517.8017.6517.8017.8034,000
Mar 25, 202517.5517.7017.5517.6017.6011,000
Mar 24, 202517.5017.8017.4517.8017.8057,100
Mar 21, 202517.8017.8517.6017.6017.6031,275
Mar 20, 202517.9518.0017.7517.9017.909,006
Mar 19, 202517.9017.9017.8017.8017.8012,000
Mar 18, 202517.5517.7017.5517.7017.703,000
Mar 17, 202517.7517.8517.5517.6517.6517,301
Mar 14, 202517.8017.8017.6517.8017.8034,000
Mar 13, 202517.7017.9517.7017.7517.7523,002
Mar 12, 202517.8517.9017.7517.7517.757,200
Mar 11, 202517.7518.2017.7518.2018.201,100
Mar 10, 202518.1018.2018.0018.1018.1043,004
Mar 7, 202518.2018.2017.8518.1018.1025,169
Mar 6, 202518.1018.1517.9518.1518.1517,007
Mar 5, 202517.8018.0517.8018.0018.0051,571
Mar 4, 202518.0518.0517.5017.8017.8017,059
Mar 3, 202518.1018.1017.7017.8017.8064,204
Feb 27, 202518.4018.4017.9018.1518.15112,058
Feb 26, 202518.3518.3518.1518.2018.2033,042
Feb 25, 202518.3018.3518.1518.2018.2026,007
Feb 24, 202518.1018.3018.1018.2518.2532,131
Feb 21, 202518.2518.3518.1018.2518.2569,001
Feb 20, 202518.1018.3518.0518.2018.20177,088
Feb 19, 202518.1018.2018.0018.2018.2066,007
Feb 18, 202517.7018.1017.7017.8517.8565,300
Feb 17, 202518.0018.0517.7518.0518.0552,017
Feb 14, 202517.5517.5517.5517.5517.552,000
Feb 13, 202517.6017.6517.6017.6017.6016,100
Feb 12, 202517.8517.8517.8517.8517.8529
Feb 11, 202517.5017.6517.4517.6517.6567,083
Feb 10, 202517.4017.9517.4017.7017.708,072
Feb 7, 202517.5517.5517.5517.5517.55-
Feb 6, 202517.5517.7517.4017.5517.5595,696
Feb 5, 202517.5017.6017.5017.6017.6053,114
Feb 4, 202517.6517.7017.5017.5517.55133,056
Feb 3, 202517.5017.9517.4017.4517.45160,741
Jan 22, 202517.6017.6017.3017.3517.3597,203
Jan 21, 202517.4017.5017.2017.5017.50135,000
Jan 20, 202517.2017.3017.1017.3017.3029,534
Jan 17, 202517.2017.2017.1017.2017.2012,890
Jan 16, 202516.9517.1016.9517.0517.0540,190
Jan 15, 202517.0517.0516.9016.9016.901,959
Jan 14, 202516.9017.0016.9017.0017.0025,400
Jan 13, 202517.3017.3016.8517.0017.00117,415
Jan 10, 202517.3017.3017.3017.3017.303,600
Jan 9, 202516.9017.0016.9017.0017.0015,401
Jan 8, 202516.9017.0016.9016.9516.9521,100
Jan 7, 202516.8516.9516.8516.9516.9589,050
Jan 6, 202516.8516.9516.8516.9516.9530,000
Jan 3, 202516.9016.9516.8516.9016.9090,000
Jan 2, 202517.3017.3016.8016.9016.9082,720
Dec 31, 202416.8017.3516.8017.3517.3579,602
Dec 30, 202416.8017.2016.8017.2017.2031,283
Dec 27, 202417.1517.1516.8017.1017.1087,002
Dec 26, 202417.1017.2016.8017.1517.1570,104
Dec 25, 202417.1017.1516.8017.1017.1081,671
Dec 24, 202416.8017.0016.8016.9016.90184,503
Dec 23, 202416.9517.1016.7517.0017.00149,540
Dec 20, 202416.8017.0516.7516.8516.8566,402
Dec 19, 202416.9016.9516.8016.9016.9049,206
Dec 18, 202416.9517.0016.8016.9516.9584,026
Dec 17, 202416.7017.0016.7016.8516.8532,950
Dec 16, 202417.0017.0016.7516.9016.90169,165
Dec 13, 202416.9516.9516.7016.7016.7048,236
Dec 12, 202416.9017.0016.7517.0017.0081,055
Dec 11, 202417.0517.0516.8016.9016.9022,085
Dec 10, 202416.9017.0016.8016.8516.85131,045
Dec 9, 202416.9016.9516.8016.9516.9556,700
Dec 6, 202417.0017.0516.8016.9016.9034,146
Dec 5, 202416.9017.0516.7017.0517.05101,445
Dec 4, 202416.9016.9016.7016.7016.7043,241
Dec 3, 202416.9016.9016.6016.8016.8044,410
Dec 2, 202417.0017.0016.7016.8516.8529,335
Nov 29, 202416.8516.9516.7016.9516.95104,236
Nov 28, 202416.8016.9016.7016.8516.8582,070
Nov 27, 202416.8016.9516.7016.9016.90178,260
Nov 26, 202416.9516.9516.8016.9016.9061,000
Nov 25, 202417.0517.0516.9017.0017.00105,000
Nov 22, 202416.8017.0016.8016.9016.9041,100
Nov 21, 202416.8017.0016.8016.8516.85180,241
Nov 20, 202416.9016.9016.9016.9016.90-
Nov 19, 202416.8516.9016.8016.9016.9064,205
Nov 18, 202416.8516.9016.8016.9016.90160,781
Nov 15, 202416.9016.9516.8016.9016.90170,461
Nov 14, 202416.9517.5516.8017.5517.5554,062
Nov 13, 202416.8516.8516.8016.8016.805,388
Nov 12, 202417.0017.0016.8016.9516.9544,501
Nov 11, 202416.9516.9516.8516.8516.855,200
Nov 8, 202417.1017.1016.8517.0017.0030,768
Nov 7, 202417.1017.1017.0017.1017.107,001
Nov 6, 202416.9517.1516.9517.1517.152,001
Nov 5, 202417.1017.1016.9017.0017.0027,160
Nov 4, 202417.0017.4516.9017.2517.2523,623
Nov 1, 202417.0017.1016.8517.1017.1044,259
Oct 30, 202416.8516.8516.8516.8516.85-
Oct 29, 202416.9017.0016.8516.8516.85176,303
Oct 28, 202416.8016.9016.8016.9016.9010,000
Oct 25, 202416.8517.1016.8016.8016.8027,405
Oct 24, 202417.0517.0516.8016.9016.9023,300
Oct 23, 202417.0517.0516.9017.0517.0536,000
Oct 22, 202417.0017.0016.9517.0017.0015,100
Oct 21, 202416.9517.2016.9017.1517.1555,102
Oct 18, 202416.9517.1016.9517.1017.1018,948
Oct 17, 202417.0017.2516.9017.2517.2552,304
Oct 16, 202417.0017.2517.0017.2517.25550
Oct 15, 202416.9517.0516.9017.0017.0060,400
Oct 14, 202416.9517.0516.8517.0517.0573,420
Oct 11, 202417.6017.6017.0017.2017.209,117
Oct 9, 202416.9517.3516.9517.3517.359,014
Oct 8, 202417.0517.2516.9517.1017.1017,202
Oct 7, 202417.5517.5516.9016.9016.9018,487
Oct 4, 202417.1017.1016.9017.1017.104,010
Oct 1, 202417.1017.1016.9017.0517.0537,480
Sep 30, 202416.9017.1516.9017.0017.0046,023
Sep 27, 202417.1017.1016.9017.0017.0093,016
Sep 26, 202417.1017.1016.9517.1017.1024,532
Sep 25, 202417.2017.2016.9517.1017.105,067
Sep 24, 202417.0517.2517.0017.1017.1079,392
Sep 23, 202417.1017.1516.9017.0517.0548,027
Sep 20, 202417.0517.1016.8516.9016.9020,846
Sep 19, 202417.1517.1516.8017.0517.0531,575
Sep 18, 202417.1517.1516.8017.0517.055,131
Sep 16, 202416.9017.1516.8017.1517.156,212
Sep 13, 202417.2017.2016.7016.9016.90146,768
Sep 12, 202417.2017.2017.2017.2017.201
Sep 11, 202417.1517.1516.9017.0017.0025,025
Sep 10, 202417.4517.4517.0017.0517.0545,202
Sep 9, 202417.2517.2516.8017.1517.1546,890
Sep 6, 202417.4017.4017.1517.2517.2520,233
Sep 5, 202417.5517.5517.0017.4017.4024,129
Sep 4, 202417.3017.4016.9017.2017.2021,243
Sep 3, 202417.2517.3017.0517.3017.3013,253
Sep 2, 202417.4517.4517.0517.2517.258,168
Aug 30, 202417.0517.5017.0517.1017.1029,481
Aug 29, 202417.4517.4517.4517.4517.456
Aug 28, 202417.4017.4517.0517.4517.4540,831
Aug 27, 202417.7017.7017.1017.4017.4035,441
Aug 26, 202417.7517.8017.1517.8017.8068,734
Aug 23, 202417.9017.9017.1517.8017.8022,690
Aug 22, 202417.8017.8517.7017.7517.7523,006
Aug 21, 202417.7517.8017.2517.8017.808,051
Aug 20, 202417.8017.8017.6017.8017.8016,026
Aug 19, 202417.6017.7517.6017.7517.7540,098
Aug 16, 202417.3017.6517.1017.6517.65128,367
Aug 15, 202417.6017.6017.2017.3017.3029,011
Aug 14, 202416.8517.4016.8517.4017.4040,112
Aug 13, 202417.4017.4016.9017.1017.1019,496
Aug 12, 202417.1017.1016.7516.9016.9060,273
Aug 9, 202417.3517.3516.7017.1017.1097,923
Aug 8, 202417.4517.4516.5017.1517.1582,251
Aug 7, 202417.2017.2016.7017.1517.1513,008
Aug 6, 202417.2517.2516.6016.8016.8072,260
Aug 5, 202417.5517.5516.7516.9516.95123,001
Aug 2, 202417.7017.7017.4017.5517.5569,103
Aug 1, 202417.7017.9517.3517.7017.7062,068
Jul 31, 202417.7018.0017.2517.7017.7069,267
Jul 30, 202417.6517.6517.2517.6017.6020,003
Jul 29, 202417.9517.9517.2017.6017.602,003
Jul 26, 202417.6018.0017.3017.6017.60135,568
Jul 23, 202417.2017.7017.2017.3017.3037,389
Jul 22, 202417.5017.9017.2017.6017.6031,061
Jul 19, 202417.9518.0017.0017.6017.60158,683
Jul 18, 2024 0.85 Dividend
Jul 18, 202417.5018.1017.2017.9017.9091,276
Jul 17, 202418.1018.3518.0018.2017.35216,382
Jul 16, 202417.9018.0517.9017.9017.0646,000
Jul 15, 202417.9517.9517.7017.8016.97163,150
Jul 12, 202417.9517.9517.7017.7516.9295,867
Jul 11, 202417.8517.9017.7517.7516.9251,597
Jul 10, 202417.9017.9517.8017.8016.9719,800
Jul 9, 202418.0018.0017.5517.8517.0285,770
Jul 8, 202418.0018.0517.8517.8517.0237,100
Jul 5, 202417.9518.0517.8017.8517.0224,062
Jul 4, 202417.9018.0017.8517.8517.0226,169
Jul 3, 202418.1018.1017.9018.0017.16116,000
Jul 2, 202418.1018.1017.9018.0017.1678,000
Jul 1, 202418.1018.1517.9018.1017.25101,326
Jun 28, 202417.8518.1017.8518.1017.252,120
Jun 27, 202418.2018.3017.9018.0017.16102,050
Jun 26, 202418.0018.1017.8518.0017.1653,300
Jun 25, 202417.9017.9017.8017.8016.9731,080
Jun 24, 202417.6518.2517.6518.0017.1698,600
Jun 21, 202417.8017.8517.6017.7516.9275,200
Jun 20, 202417.7017.7517.5517.7016.8742,000
Jun 19, 202417.5517.7017.4517.6016.78132,000
Jun 18, 202417.4017.6517.4017.6016.7849,000
Jun 17, 202417.4017.7017.4017.7016.8722,000
Jun 14, 202417.5517.8017.5017.6016.7839,404
Jun 13, 202417.5517.7517.5517.7016.8752,000
Jun 12, 202417.7017.8017.6017.6516.8331,000
Jun 11, 202417.6017.8017.5017.7016.8753,500
Jun 7, 202417.5017.5017.5017.5016.68-
Jun 6, 202417.7017.7017.5017.5016.6837,000
Jun 5, 202417.7517.9017.5017.6016.7839,000
Jun 4, 202417.4517.6017.4517.5016.6830,500
Jun 3, 202417.5517.7517.4017.5516.7358,000
May 31, 202417.5017.8517.5017.6016.7876,050
May 30, 202417.5017.5017.5017.5016.6850,000
May 29, 202417.7017.7017.5017.5016.6875,055
May 28, 202417.7017.7017.4517.6016.7824,059
May 27, 202417.6017.6017.4517.5016.6845,041
May 24, 202417.7517.8517.5517.6516.8358,102
May 23, 202417.5517.7517.5017.6516.8328,565
May 22, 202417.5517.6517.5017.5516.7357,304
May 21, 202417.5517.7017.5517.5516.7323,000
May 20, 202417.5017.9017.5017.6516.8337,200
May 17, 202417.5517.9017.5517.6016.7826,100
May 16, 202417.5517.7017.5517.7016.8731,000
May 15, 202417.6517.9017.5517.5516.7322,622

Related Tickers

6677.TWO Anxo Pharmaceutical Co., Ltd.
16.35
+0.62%
 
4117.TWO General Biologicals Corporation
15.40
-0.34%
 
7561.TWO Bioray Biotech Co., Ltd
21.15
-0.47%
 
4166.TWO Orient Pharma Co., Ltd.
32.75
-0.76%
 
6539.TWO DV Biomed Co., Ltd.
82.00
+3.54%
 
6483.TWO Original BioMedicals Co., Ltd.
11.65
-2.92%
 
4172.TWO InnoPharmax Inc.
17.30
-3.62%
 
6467.TWO TAHO Pharma
59.10
+3.60%
 
4132.TWO Golden Biotechnology Corporation
13.90
-1.07%
 
6621.TWO UniPharma Co., Ltd.
14.40
-1.37%