Allied Biotech

1780
🏛️ taiwan →
17.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 14.05 14.05 14.00 14.05 0.0M
2022-12-29 14.05 14.05 14.00 14.00 0.0M
2022-12-28 14.15 14.15 13.95 14.00 0.0M
2022-12-27 14.05 14.10 14.00 14.00 0.0M
2022-12-26 14.05 14.05 14.05 14.05 0.0M
2022-12-23 14.00 14.00 13.90 13.95 0.0M
2022-12-22 14.05 14.05 13.95 14.05 0.0M
2022-12-21 13.65 14.00 13.65 14.00 0.0M
2022-12-20 14.05 14.10 13.95 14.00 0.0M
2022-12-19 14.10 14.10 14.10 14.10 0.0M
2022-12-16 14.10 14.10 14.00 14.00 0.0M
2022-12-15 14.05 14.05 14.00 14.05 0.0M
2022-12-14 14.00 14.05 14.00 14.00 0.0M
2022-12-13 14.05 14.05 13.80 13.85 0.0M
2022-12-12 14.05 14.05 14.05 14.05 0.0M
2022-12-08 14.05 14.05 13.95 13.95 0.0M
2022-12-07 14.05 14.05 14.00 14.00 0.0M
2022-12-06 13.75 14.00 13.75 14.00 0.0M
2022-12-05 14.25 14.25 14.00 14.15 0.0M
2022-12-01 14.00 14.00 13.80 13.95 0.0M
2022-11-30 13.70 14.00 13.70 14.00 0.0M
2022-11-29 14.00 14.00 13.75 13.75 0.0M
2022-11-28 14.00 14.00 13.60 13.75 0.0M
2022-11-25 13.80 13.90 13.65 13.90 0.0M
2022-11-24 13.95 13.95 13.70 13.95 0.0M
2022-11-23 13.75 13.95 13.75 13.95 0.0M
2022-11-22 13.75 13.75 13.75 13.75 0.0M
2022-11-21 13.85 13.95 13.85 13.95 0.0M
2022-11-18 13.55 13.85 13.55 13.60 0.0M
2022-11-17 13.80 13.85 13.65 13.85 0.0M
2022-11-16 14.10 14.10 13.85 13.90 0.0M
2022-11-15 13.90 14.10 13.90 13.95 0.0M
2022-11-14 14.10 14.10 13.90 14.10 0.0M
2022-11-11 14.10 14.10 14.10 14.10 0.0M
2022-11-10 13.90 13.95 13.70 13.95 0.1M
2022-11-09 14.10 14.10 13.95 14.05 0.0M
2022-11-08 14.10 14.10 14.10 14.10 0.0M
2022-11-07 13.85 13.95 13.85 13.85 0.0M
2022-11-03 13.65 13.95 13.65 13.95 0.0M
2022-11-02 13.75 13.95 13.70 13.95 0.0M
2022-10-31 13.85 13.95 13.85 13.95 0.0M
2022-10-28 13.85 14.00 13.85 13.85 0.0M
2022-10-27 14.05 14.05 14.05 14.05 0.0M
2022-10-26 14.05 14.05 14.05 14.05 0.0M
2022-10-25 13.85 13.90 13.85 13.85 0.1M
2022-10-24 13.90 14.00 13.85 13.95 0.0M
2022-10-21 13.95 13.95 13.90 13.90 0.0M
2022-10-20 13.85 14.05 13.85 14.05 0.1M
2022-10-19 13.90 14.00 13.85 14.00 0.1M
2022-10-18 13.85 14.25 13.85 14.15 0.1M
2022-10-17 14.10 14.10 14.00 14.00 0.0M
2022-10-14 14.00 14.05 13.90 13.95 0.0M
2022-10-13 13.85 14.15 13.85 14.15 0.0M
2022-10-12 14.15 14.15 13.80 13.85 0.0M
2022-10-11 14.05 14.05 14.05 14.05 0.0M
2022-10-06 14.00 14.10 13.75 13.80 0.0M
2022-10-05 14.10 14.10 13.85 14.00 0.1M
2022-10-03 14.05 14.05 13.85 13.85 0.0M
2022-09-30 13.80 14.15 13.80 14.05 0.1M
2022-09-29 13.90 14.10 13.80 13.80 0.0M
2022-09-28 13.85 14.35 13.80 14.35 0.1M
2022-09-27 14.25 14.25 14.25 14.25 0.0M
2022-09-26 13.85 14.45 13.85 14.35 0.0M
2022-09-23 14.15 14.35 14.15 14.35 0.0M
2022-09-22 14.45 14.45 14.10 14.10 0.0M
2022-09-21 14.25 14.35 14.25 14.30 0.1M
2022-09-20 14.10 14.35 14.10 14.30 0.1M
2022-09-19 14.05 14.35 14.05 14.10 0.0M
2022-09-16 14.20 14.40 13.75 14.00 0.1M
2022-09-15 14.15 14.30 14.15 14.30 0.0M
2022-09-14 14.10 14.20 14.10 14.15 0.0M
2022-09-13 14.15 14.45 14.15 14.30 0.0M
2022-09-12 14.35 14.45 14.00 14.20 0.1M
2022-09-08 14.20 14.45 14.05 14.45 0.0M
2022-09-07 14.25 14.30 14.10 14.15 0.0M
2022-09-06 14.70 14.70 14.30 14.35 0.0M
2022-09-05 14.20 14.50 14.20 14.50 0.0M
2022-09-02 14.00 14.25 14.00 14.15 0.0M
2022-08-31 13.95 14.00 13.95 13.95 0.0M
2022-08-30 14.15 14.45 14.00 14.40 0.0M
2022-08-29 13.95 13.95 13.95 13.95 0.0M
2022-08-26 14.25 14.25 14.00 14.00 0.0M
2022-08-25 14.15 14.15 13.90 14.00 0.0M
2022-08-24 13.90 14.15 13.70 13.90 0.1M
2022-08-23 13.75 13.90 13.75 13.85 0.0M
2022-08-22 13.70 13.85 13.70 13.75 0.0M
2022-08-19 13.80 13.90 13.75 13.80 0.0M
2022-08-18 13.70 13.80 13.70 13.80 0.0M
2022-08-17 13.75 13.85 13.75 13.85 0.0M
2022-08-16 13.75 13.85 13.70 13.80 0.1M
2022-08-15 13.75 13.75 13.70 13.70 0.1M
2022-08-12 13.75 13.75 13.65 13.70 0.1M
2022-08-11 13.55 13.75 13.55 13.65 0.0M
2022-08-10 13.70 13.70 13.55 13.70 0.0M
2022-08-09 13.65 13.70 13.60 13.70 0.0M
2022-08-08 13.70 13.80 13.70 13.75 0.1M
2022-08-05 13.80 13.80 13.80 13.80 0.0M
2022-08-04 13.75 13.75 13.55 13.60 0.0M
2022-08-02 13.55 13.80 13.55 13.70 0.1M
2022-08-01 13.50 13.95 13.50 13.70 0.0M
2022-07-29 14.15 14.15 13.65 14.10 0.1M
2022-07-28 13.80 14.35 13.75 14.15 0.0M
2022-07-27 14.00 14.00 13.70 13.75 0.0M
2022-07-26 14.30 14.30 14.30 14.30 0.0M
2022-07-25 14.25 14.25 14.25 14.25 0.0M
2022-07-22 13.75 14.20 13.75 14.20 0.0M
2022-07-21 14.00 14.20 13.60 14.20 0.0M
2022-07-20 14.10 14.10 14.10 14.10 0.0M
2022-07-19 13.65 13.90 13.55 13.90 0.0M
2022-07-18 13.55 13.70 13.55 13.65 0.0M
2022-07-15 13.15 13.15 13.15 13.15 0.0M
2022-07-14 13.10 13.10 13.10 13.10 0.0M
2022-07-13 13.50 13.55 13.50 13.55 0.0M
2022-07-12 13.60 13.65 13.10 13.10 0.1M
2022-07-11 13.55 13.55 13.20 13.25 0.0M
2022-07-07 13.15 13.15 13.15 13.15 0.0M
2022-07-06 13.65 13.65 13.05 13.15 0.0M
2022-07-05 13.75 13.75 13.65 13.75 0.0M
2022-07-04 13.75 13.75 13.45 13.75 0.0M
2022-07-01 13.65 13.75 13.65 13.75 0.0M
2022-06-28 13.70 13.70 13.70 13.70 0.0M
2022-06-23 14.00 14.00 13.70 13.70 0.0M
2022-06-22 13.90 13.90 13.85 13.90 0.0M
2022-06-21 14.15 14.15 14.00 14.00 0.0M
2022-06-20 14.25 14.25 14.00 14.00 0.0M
2022-06-17 14.15 14.15 14.15 14.15 0.0M
2022-06-16 14.45 14.45 14.00 14.10 0.1M
2022-06-15 14.10 14.10 14.10 14.10 0.0M
2022-06-13 14.00 14.55 14.00 14.55 0.0M
2022-06-10 14.60 14.60 14.50 14.55 0.0M
2022-06-09 14.60 14.60 14.60 14.60 0.0M
2022-06-08 14.50 14.50 14.45 14.50 0.0M
2022-06-07 14.45 14.50 14.45 14.50 0.0M
2022-06-06 14.20 14.90 14.20 14.60 0.0M
2022-05-31 14.00 14.00 14.00 14.00 0.0M
2022-05-26 13.75 13.95 13.75 13.95 0.0M
2022-05-24 14.15 14.15 14.15 14.15 0.0M
2022-05-23 14.00 14.00 14.00 14.00 0.0M
2022-05-20 13.60 13.60 13.60 13.60 0.0M
2022-05-19 13.60 13.70 13.60 13.70 0.0M
2022-05-17 13.20 13.65 13.20 13.35 0.0M
2022-05-13 13.55 13.60 13.50 13.60 0.0M
2022-05-12 13.70 13.75 13.40 13.60 0.0M
2022-05-11 13.70 13.80 13.50 13.55 0.0M
2022-05-10 13.90 14.00 13.70 13.80 0.1M
2022-05-09 13.90 13.90 13.85 13.90 0.0M
2022-05-05 14.25 14.40 14.20 14.40 0.0M
2022-05-04 13.90 13.90 13.90 13.90 0.0M
2022-05-03 14.35 14.35 14.35 14.35 0.0M
2022-04-29 14.15 14.20 14.15 14.15 0.0M
2022-04-28 14.15 14.35 14.00 14.30 0.0M
2022-04-27 14.55 14.55 14.55 14.55 0.0M
2022-04-26 14.25 14.30 14.10 14.25 0.0M
2022-04-25 14.05 14.45 14.05 14.35 0.0M
2022-04-22 14.20 14.55 14.20 14.40 0.1M
2022-04-21 14.25 14.25 14.25 14.25 0.0M
2022-04-20 14.15 14.60 14.10 14.50 0.0M
2022-04-18 14.30 14.40 14.30 14.35 0.0M
2022-04-15 14.20 14.50 14.20 14.50 0.0M
2022-04-14 14.70 14.70 14.70 14.70 0.0M
2022-04-13 14.70 14.70 14.70 14.70 0.0M
2022-04-12 14.30 14.50 14.30 14.50 0.0M
2022-04-11 14.60 14.60 14.50 14.50 0.0M
2022-04-08 14.55 14.70 14.55 14.60 0.0M
2022-04-07 14.50 14.50 14.40 14.40 0.0M
2022-04-06 14.10 14.10 14.10 14.10 0.0M
2022-04-01 14.10 14.10 14.10 14.10 0.0M
2022-03-30 14.10 14.30 14.10 14.25 0.0M
2022-03-29 14.25 14.30 13.50 14.15 0.1M
2022-03-28 13.95 14.35 13.95 14.10 0.0M
2022-03-25 14.05 14.30 14.00 14.10 0.1M
2022-03-24 14.10 14.35 14.05 14.10 0.0M
2022-03-23 14.15 14.30 14.10 14.10 0.0M
2022-03-22 14.15 14.25 14.10 14.20 0.0M
2022-03-21 14.30 14.40 14.30 14.40 0.0M
2022-03-18 14.25 14.60 14.25 14.50 0.0M
2022-03-17 14.10 14.30 14.10 14.30 0.0M
2022-03-16 14.25 14.25 14.10 14.10 0.0M
2022-03-15 14.50 14.50 14.00 14.05 0.0M
2022-03-14 14.55 14.55 14.40 14.45 0.0M
2022-03-11 14.60 14.70 14.35 14.55 0.0M
2022-03-10 14.70 14.95 14.70 14.90 0.0M
2022-03-09 14.70 14.70 14.60 14.60 0.0M
2022-03-08 14.80 14.80 14.45 14.60 0.0M
2022-03-07 14.75 14.85 14.65 14.70 0.0M
2022-03-04 14.85 14.90 14.80 14.85 0.1M
2022-03-03 14.95 15.00 14.90 14.95 0.0M
2022-03-02 15.00 15.10 15.00 15.10 0.0M
2022-03-01 14.95 15.10 14.95 15.00 0.0M
2022-02-25 14.95 15.00 14.95 15.00 0.0M
2022-02-24 14.95 15.15 14.95 15.10 0.1M
2022-02-23 14.95 15.15 14.95 15.10 0.0M
2022-02-22 15.05 15.05 14.95 14.95 0.0M
2022-02-21 15.10 15.20 15.05 15.05 0.0M
2022-02-18 15.20 15.30 15.10 15.15 0.0M
2022-02-17 15.25 15.25 15.15 15.20 0.0M
2022-02-16 15.20 15.20 15.10 15.20 0.0M
2022-02-15 15.10 15.15 15.05 15.15 0.0M
2022-02-11 15.05 15.20 15.05 15.15 0.0M
2022-02-10 15.10 15.15 15.00 15.15 0.1M
2022-02-09 15.20 15.20 15.10 15.20 0.0M
2022-02-08 15.15 15.15 15.05 15.15 0.0M
2022-02-07 14.95 15.15 14.95 15.10 0.0M
2022-01-26 15.15 15.15 15.00 15.00 0.0M
2022-01-25 15.15 15.15 15.05 15.05 0.0M
2022-01-24 15.00 15.00 14.95 14.95 0.0M
2022-01-21 15.10 15.15 15.05 15.05 0.0M
2022-01-20 15.10 15.10 15.10 15.10 0.0M
2022-01-19 15.05 15.25 15.05 15.25 0.0M
2022-01-18 15.25 15.30 15.15 15.25 0.0M
2022-01-17 15.05 15.15 15.05 15.15 0.0M
2022-01-14 15.30 15.30 15.15 15.20 0.0M
2022-01-13 15.20 15.45 15.15 15.20 0.1M
2022-01-12 15.25 15.35 15.20 15.20 0.0M
2022-01-11 15.30 15.65 15.20 15.50 0.1M
2022-01-10 15.05 15.40 15.05 15.15 0.0M
2022-01-07 15.00 15.25 15.00 15.10 0.0M
2022-01-06 15.10 15.15 15.00 15.10 0.1M
2022-01-05 15.15 15.25 15.10 15.10 0.0M
2022-01-04 15.05 15.25 15.05 15.25 0.0M
2022-01-03 15.35 15.35 15.35 15.35 0.0M