Taipei Exchange - Delayed Quote • TWD
Allied Biotech Corporation (1780.TWO)
At close: 2:49 PM GMT+8
Currency in TWD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 17.70 | 17.90 | 17.35 | 17.90 | 17.90 | 34,551 |
| Apr 23, 2024 | 17.40 | 17.50 | 17.20 | 17.50 | 17.50 | 25,000 |
| Apr 22, 2024 | 17.70 | 18.00 | 17.60 | 17.60 | 17.60 | 36,000 |
| Apr 19, 2024 | 17.65 | 17.65 | 17.25 | 17.60 | 17.60 | 37,000 |
| Apr 18, 2024 | 17.50 | 17.60 | 17.15 | 17.60 | 17.60 | 94,480 |
| Apr 17, 2024 | 17.95 | 17.95 | 17.50 | 17.60 | 17.60 | 62,220 |
| Apr 16, 2024 | 17.45 | 18.00 | 17.45 | 17.60 | 17.60 | 117,641 |
| Apr 15, 2024 | 17.60 | 17.80 | 17.55 | 17.55 | 17.55 | 21,000 |
| Apr 12, 2024 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | 53,727 |
| Apr 11, 2024 | 17.90 | 17.90 | 17.70 | 17.80 | 17.80 | 69,000 |
| Apr 10, 2024 | 18.00 | 18.00 | 17.80 | 17.95 | 17.95 | 88,000 |
| Apr 9, 2024 | 17.75 | 17.95 | 17.75 | 17.85 | 17.85 | 54,000 |
| Apr 8, 2024 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | 22,389 |
| Apr 3, 2024 | 17.90 | 17.90 | 17.70 | 17.80 | 17.80 | 18,200 |
| Apr 2, 2024 | 17.75 | 17.90 | 17.70 | 17.80 | 17.80 | 39,061 |
| Apr 1, 2024 | 18.00 | 18.00 | 17.85 | 17.85 | 17.85 | 17,331 |
| Mar 29, 2024 | 18.00 | 18.00 | 17.70 | 17.95 | 17.95 | 49,000 |
| Mar 28, 2024 | 17.90 | 18.00 | 17.80 | 17.90 | 17.90 | 69,300 |
| Mar 27, 2024 | 17.80 | 17.90 | 17.80 | 17.80 | 17.80 | 35,000 |
| Mar 26, 2024 | 17.75 | 18.00 | 17.75 | 17.85 | 17.85 | 11,101 |
| Mar 25, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Mar 22, 2024 | 17.85 | 18.05 | 17.50 | 18.00 | 18.00 | 52,357 |
| Mar 21, 2024 | 17.95 | 18.10 | 17.75 | 18.00 | 18.00 | 97,413 |
| Mar 20, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| Mar 19, 2024 | 18.00 | 18.30 | 17.60 | 18.10 | 18.10 | 147,975 |
| Mar 18, 2024 | 17.15 | 17.70 | 17.15 | 17.70 | 17.70 | 156,861 |
| Mar 15, 2024 | 17.20 | 17.35 | 17.10 | 17.35 | 17.35 | 100,659 |
| Mar 14, 2024 | 17.20 | 17.25 | 17.00 | 17.05 | 17.05 | 53,001 |
| Mar 13, 2024 | 17.00 | 17.30 | 17.00 | 17.10 | 17.10 | 88,812 |
| Mar 12, 2024 | 17.10 | 17.25 | 17.00 | 17.00 | 17.00 | 175,000 |
| Mar 11, 2024 | 17.25 | 17.30 | 16.90 | 17.05 | 17.05 | 142,415 |
| Mar 8, 2024 | 17.20 | 17.25 | 16.85 | 17.00 | 17.00 | 74,090 |
| Mar 7, 2024 | 16.90 | 17.20 | 16.90 | 17.20 | 17.20 | 75,675 |
| Mar 6, 2024 | 16.95 | 17.30 | 16.85 | 17.05 | 17.05 | 335,158 |
| Mar 5, 2024 | 16.90 | 17.35 | 16.90 | 17.25 | 17.25 | 59,000 |
| Mar 4, 2024 | 17.25 | 17.25 | 17.00 | 17.20 | 17.20 | 35,722 |
| Mar 1, 2024 | 17.25 | 17.35 | 16.95 | 17.15 | 17.15 | 67,749 |
| Feb 29, 2024 | 17.20 | 17.20 | 16.90 | 17.20 | 17.20 | 50,000 |
| Feb 27, 2024 | 16.90 | 17.15 | 16.80 | 17.15 | 17.15 | 30,740 |
| Feb 26, 2024 | 17.00 | 17.20 | 16.75 | 17.05 | 17.05 | 47,500 |
| Feb 23, 2024 | 17.15 | 17.20 | 16.80 | 16.90 | 16.90 | 56,700 |
| Feb 22, 2024 | 16.75 | 17.05 | 16.75 | 16.90 | 16.90 | 14,000 |
| Feb 21, 2024 | 16.40 | 17.15 | 16.30 | 17.15 | 17.15 | 149,096 |
| Feb 20, 2024 | 17.00 | 17.00 | 16.35 | 16.55 | 16.55 | 493,200 |
| Feb 19, 2024 | 17.10 | 17.10 | 16.60 | 17.05 | 17.05 | 101,186 |
| Feb 16, 2024 | 16.15 | 17.05 | 16.15 | 17.05 | 17.05 | 171,369 |
| Feb 15, 2024 | 16.15 | 16.15 | 15.85 | 15.90 | 15.90 | 33,050 |
| Feb 5, 2024 | 16.15 | 16.15 | 15.75 | 15.90 | 15.90 | 87,102 |
| Feb 2, 2024 | 15.75 | 16.00 | 15.75 | 15.95 | 15.95 | 116,258 |
| Feb 1, 2024 | 15.80 | 15.80 | 15.75 | 15.75 | 15.75 | 5,001 |
| Jan 31, 2024 | 16.05 | 16.05 | 16.00 | 16.05 | 16.05 | 7,000 |
| Jan 30, 2024 | 15.75 | 15.90 | 15.75 | 15.75 | 15.75 | 68,000 |
| Jan 29, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Jan 26, 2024 | 15.75 | 16.00 | 15.75 | 15.85 | 15.85 | 12,100 |
| Jan 25, 2024 | 15.75 | 15.90 | 15.70 | 15.75 | 15.75 | 51,600 |
| Jan 24, 2024 | 15.75 | 16.00 | 15.75 | 16.00 | 16.00 | 10,000 |
| Jan 23, 2024 | 16.05 | 16.05 | 15.85 | 15.85 | 15.85 | 1,100 |
| Jan 22, 2024 | 15.85 | 15.90 | 15.70 | 15.80 | 15.80 | 94,701 |
| Jan 19, 2024 | 16.15 | 16.15 | 15.75 | 15.80 | 15.80 | 26,012 |
| Jan 18, 2024 | 15.95 | 16.00 | 15.80 | 15.80 | 15.80 | 80,530 |
| Jan 17, 2024 | 15.80 | 16.05 | 15.75 | 15.80 | 15.80 | 184,818 |
| Jan 16, 2024 | 15.85 | 16.15 | 15.85 | 15.95 | 15.95 | 180,139 |
| Jan 15, 2024 | 16.30 | 16.30 | 15.80 | 16.05 | 16.05 | 35,000 |
| Jan 12, 2024 | 15.65 | 16.10 | 15.60 | 15.85 | 15.85 | 87,000 |
| Jan 11, 2024 | 16.00 | 16.00 | 15.80 | 15.85 | 15.85 | 32,922 |
| Jan 10, 2024 | 15.85 | 16.20 | 15.75 | 15.85 | 15.85 | 54,074 |
| Jan 9, 2024 | 16.05 | 16.35 | 16.00 | 16.10 | 16.10 | 223,430 |
| Jan 8, 2024 | 16.10 | 16.30 | 16.05 | 16.15 | 16.15 | 108,062 |
| Jan 5, 2024 | 16.00 | 16.35 | 16.00 | 16.25 | 16.25 | 88,000 |
| Jan 4, 2024 | 16.50 | 16.50 | 16.00 | 16.10 | 16.10 | 51,300 |
| Jan 3, 2024 | 16.50 | 16.50 | 16.10 | 16.10 | 16.10 | 14,001 |
| Jan 2, 2024 | 16.15 | 16.25 | 16.15 | 16.25 | 16.25 | 3,200 |
| Dec 29, 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Dec 28, 2023 | 16.95 | 16.95 | 16.20 | 16.30 | 16.30 | 55,725 |
| Dec 27, 2023 | 15.60 | 16.95 | 15.30 | 16.95 | 16.95 | 166,751 |
| Dec 26, 2023 | 16.10 | 16.20 | 13.50 | 16.15 | 16.15 | 5,460,199 |
| Dec 25, 2023 | 16.10 | 16.50 | 16.10 | 16.30 | 16.30 | 6,011 |
| Dec 22, 2023 | 16.55 | 16.55 | 16.50 | 16.50 | 16.50 | 3,100 |
| Dec 21, 2023 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 377 |
| Dec 20, 2023 | 16.15 | 16.20 | 16.15 | 16.20 | 16.20 | 3,000 |
| Dec 19, 2023 | 16.15 | 16.35 | 16.15 | 16.30 | 16.30 | 23,002 |
| Dec 18, 2023 | 16.50 | 16.50 | 16.20 | 16.20 | 16.20 | 20,036 |
| Dec 15, 2023 | 16.55 | 16.55 | 16.15 | 16.25 | 16.25 | 15,612 |
| Dec 14, 2023 | 16.50 | 16.55 | 16.15 | 16.30 | 16.30 | 42,020 |
| Dec 13, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Dec 12, 2023 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | 8,000 |
| Dec 11, 2023 | 16.10 | 16.25 | 16.05 | 16.05 | 16.05 | 5,106 |
| Dec 8, 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 2,000 |
| Dec 7, 2023 | 16.10 | 16.35 | 16.10 | 16.35 | 16.35 | 20,084 |
| Dec 6, 2023 | 16.40 | 16.45 | 16.15 | 16.15 | 16.15 | 10,300 |
| Dec 5, 2023 | 16.20 | 16.45 | 16.10 | 16.30 | 16.30 | 28,505 |
| Dec 4, 2023 | 16.20 | 16.35 | 16.20 | 16.35 | 16.35 | 370,101 |
| Dec 1, 2023 | 16.30 | 16.40 | 16.20 | 16.40 | 16.40 | 11,970 |
| Nov 30, 2023 | 16.40 | 16.40 | 16.20 | 16.20 | 16.20 | 41,000 |
| Nov 29, 2023 | 16.25 | 16.35 | 16.25 | 16.30 | 16.30 | 20,000 |
| Nov 28, 2023 | 16.15 | 16.35 | 16.15 | 16.30 | 16.30 | 25,000 |
| Nov 27, 2023 | 16.10 | 16.25 | 16.10 | 16.25 | 16.25 | 9,783 |
| Nov 24, 2023 | 16.20 | 16.30 | 16.15 | 16.15 | 16.15 | 4,000 |
| Nov 23, 2023 | 16.30 | 16.35 | 16.20 | 16.20 | 16.20 | 28,041 |
| Nov 22, 2023 | 16.35 | 16.35 | 16.00 | 16.25 | 16.25 | 33,286 |
| Nov 21, 2023 | 16.15 | 16.50 | 16.15 | 16.20 | 16.20 | 17,000 |
| Nov 20, 2023 | 16.05 | 16.40 | 16.05 | 16.20 | 16.20 | 13,120 |
| Nov 17, 2023 | 16.50 | 16.50 | 16.25 | 16.50 | 16.50 | 5,007 |
| Nov 16, 2023 | 16.45 | 16.50 | 16.20 | 16.30 | 16.30 | 22,157 |
| Nov 15, 2023 | 16.35 | 16.45 | 16.25 | 16.30 | 16.30 | 21,000 |
| Nov 14, 2023 | 16.15 | 16.35 | 16.00 | 16.20 | 16.20 | 136,165 |
| Nov 13, 2023 | 16.40 | 16.40 | 16.10 | 16.20 | 16.20 | 27,052 |
| Nov 10, 2023 | 16.20 | 16.40 | 16.15 | 16.30 | 16.30 | 29,000 |
| Nov 9, 2023 | 16.35 | 16.40 | 16.00 | 16.30 | 16.30 | 243,302 |
| Nov 8, 2023 | 16.60 | 16.60 | 16.10 | 16.20 | 16.20 | 12,987 |
| Nov 7, 2023 | 16.60 | 16.60 | 16.25 | 16.60 | 16.60 | 31,111 |
| Nov 6, 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 10 |
| Nov 3, 2023 | 16.20 | 16.70 | 16.20 | 16.70 | 16.70 | 19,010 |
| Nov 2, 2023 | 16.55 | 16.55 | 16.45 | 16.50 | 16.50 | 4,000 |
| Nov 1, 2023 | 16.40 | 16.65 | 16.40 | 16.50 | 16.50 | 27,005 |
| Oct 31, 2023 | 16.35 | 16.55 | 16.35 | 16.50 | 16.50 | 24,000 |
| Oct 30, 2023 | 16.30 | 16.40 | 16.30 | 16.40 | 16.40 | 10,000 |
| Oct 27, 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| Oct 26, 2023 | 16.70 | 16.70 | 16.20 | 16.40 | 16.40 | 36,261 |
| Oct 25, 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| Oct 24, 2023 | 16.70 | 16.70 | 16.05 | 16.05 | 16.05 | 200 |
| Oct 23, 2023 | 16.05 | 16.65 | 16.05 | 16.65 | 16.65 | 24,032 |
| Oct 20, 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| Oct 19, 2023 | 16.50 | 16.60 | 16.05 | 16.60 | 16.60 | 21,020 |
| Oct 18, 2023 | 16.30 | 16.30 | 16.20 | 16.30 | 16.30 | 14,650 |
| Oct 17, 2023 | 16.20 | 16.40 | 16.20 | 16.40 | 16.40 | 14,100 |
| Oct 16, 2023 | 16.65 | 16.80 | 16.00 | 16.05 | 16.05 | 222,128 |
| Oct 13, 2023 | 17.20 | 17.20 | 16.95 | 16.95 | 16.95 | 6,300 |
| Oct 12, 2023 | 17.25 | 17.25 | 17.10 | 17.10 | 17.10 | 2,710 |
| Oct 11, 2023 | 17.35 | 17.50 | 17.00 | 17.25 | 17.25 | 64,010 |
| Oct 6, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 700 |
| Oct 5, 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| Oct 4, 2023 | 18.00 | 18.00 | 17.55 | 17.60 | 17.60 | 20,210 |
| Oct 3, 2023 | 17.60 | 18.00 | 17.60 | 17.90 | 17.90 | 30,000 |
| Oct 2, 2023 | 17.80 | 18.00 | 17.60 | 17.90 | 17.90 | 164,899 |
| Sep 28, 2023 | 17.00 | 18.15 | 17.00 | 17.80 | 17.80 | 125,700 |
| Sep 27, 2023 | 17.20 | 17.45 | 16.95 | 17.35 | 17.35 | 88,477 |
| Sep 26, 2023 | 16.55 | 17.55 | 16.55 | 17.10 | 17.10 | 51,766 |
| Sep 25, 2023 | 16.75 | 16.85 | 16.60 | 16.75 | 16.75 | 7,706 |
| Sep 22, 2023 | 16.65 | 16.70 | 16.45 | 16.70 | 16.70 | 18,170 |
| Sep 21, 2023 | 16.65 | 16.65 | 16.35 | 16.60 | 16.60 | 9,051 |
| Sep 20, 2023 | 16.65 | 16.65 | 16.25 | 16.60 | 16.60 | 5,201 |
| Sep 19, 2023 | 16.35 | 16.65 | 16.35 | 16.50 | 16.50 | 10,050 |
| Sep 18, 2023 | 16.70 | 16.70 | 16.30 | 16.45 | 16.45 | 61,111 |
| Sep 15, 2023 | 16.60 | 16.60 | 16.45 | 16.60 | 16.60 | 34,090 |
| Sep 14, 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 2,366 |
| Sep 13, 2023 | 16.30 | 16.50 | 16.30 | 16.40 | 16.40 | 23,958 |
| Sep 12, 2023 | 16.55 | 16.55 | 16.25 | 16.30 | 16.30 | 4,001 |
| Sep 11, 2023 | 16.55 | 16.55 | 16.20 | 16.50 | 16.50 | 13,003 |
| Sep 8, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Sep 7, 2023 | 16.25 | 16.50 | 16.25 | 16.50 | 16.50 | 9,001 |
| Sep 6, 2023 | 16.65 | 16.65 | 16.00 | 16.55 | 16.55 | 36,004 |
| Sep 5, 2023 | 16.65 | 16.65 | 16.35 | 16.35 | 16.35 | 16,183 |
| Sep 4, 2023 | 16.75 | 16.75 | 16.35 | 16.65 | 16.65 | 38,357 |
| Sep 1, 2023 | 16.45 | 16.60 | 16.30 | 16.45 | 16.45 | 20,412 |
| Aug 31, 2023 | 16.45 | 16.45 | 16.10 | 16.30 | 16.30 | 13,766 |
| Aug 30, 2023 | 16.25 | 16.55 | 16.15 | 16.30 | 16.30 | 80,815 |
| Aug 29, 2023 | 16.30 | 16.55 | 16.30 | 16.40 | 16.40 | 36,801 |
| Aug 28, 2023 | 16.75 | 16.85 | 16.00 | 16.25 | 16.25 | 206,612 |
| Aug 25, 2023 | 16.65 | 16.80 | 16.55 | 16.60 | 16.60 | 39,001 |
| Aug 24, 2023 | 16.65 | 16.85 | 16.65 | 16.85 | 16.85 | 4,081 |
| Aug 23, 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 4,001 |
| Aug 22, 2023 | 16.25 | 16.80 | 16.25 | 16.30 | 16.30 | 56,047 |
| Aug 21, 2023 | 16.80 | 16.80 | 16.50 | 16.60 | 16.60 | 16,002 |
| Aug 18, 2023 | 16.80 | 16.80 | 16.45 | 16.50 | 16.50 | 45,002 |
| Aug 17, 2023 | 16.85 | 17.10 | 16.60 | 16.80 | 16.80 | 63,911 |
| Aug 16, 2023 | 17.30 | 17.30 | 16.85 | 17.25 | 17.25 | 15,013 |
| Aug 15, 2023 | 16.90 | 17.45 | 16.90 | 16.95 | 16.95 | 22,301 |
| Aug 14, 2023 | 17.50 | 17.50 | 17.40 | 17.45 | 17.45 | 16,001 |
| Aug 11, 2023 | 17.55 | 17.60 | 17.05 | 17.40 | 17.40 | 51,206 |
| Aug 10, 2023 | 17.25 | 17.45 | 16.85 | 17.00 | 17.00 | 85,501 |
| Aug 9, 2023 | 16.70 | 17.40 | 16.65 | 17.10 | 17.10 | 63,002 |
| Aug 8, 2023 | 16.25 | 16.35 | 16.20 | 16.20 | 16.20 | 67,000 |
| Aug 7, 2023 | 16.75 | 16.75 | 16.25 | 16.35 | 16.35 | 21,000 |
| Aug 4, 2023 | 16.80 | 16.80 | 16.35 | 16.35 | 16.35 | 4,000 |
| Aug 2, 2023 | 16.85 | 16.85 | 16.45 | 16.85 | 16.85 | 2,001 |
| Aug 1, 2023 | 16.65 | 16.70 | 16.65 | 16.70 | 16.70 | 4,150 |
| Jul 31, 2023 | 16.65 | 16.65 | 16.30 | 16.30 | 16.30 | 17,021 |
| Jul 28, 2023 | 16.45 | 16.75 | 16.25 | 16.30 | 16.30 | 75,000 |
| Jul 27, 2023 | 16.70 | 16.70 | 16.45 | 16.70 | 16.70 | 53,000 |
| Jul 26, 2023 | 16.40 | 16.85 | 16.35 | 16.85 | 16.85 | 21,010 |
| Jul 25, 2023 | 16.65 | 16.70 | 16.25 | 16.50 | 16.50 | 83,000 |
| Jul 24, 2023 | 16.70 | 17.00 | 16.00 | 16.00 | 16.00 | 39,189 |
| Jul 21, 2023 | 17.00 | 17.05 | 16.70 | 16.75 | 16.75 | 31,001 |
| Jul 20, 2023 | 17.25 | 17.25 | 16.90 | 17.00 | 17.00 | 11,201 |
| Jul 19, 2023 | 16.80 | 16.90 | 16.50 | 16.75 | 16.75 | 24,301 |
| Jul 18, 2023 | 16.55 | 16.80 | 16.55 | 16.55 | 16.55 | 32,001 |
| Jul 17, 2023 | 16.75 | 17.00 | 16.60 | 16.70 | 16.70 | 112,013 |
| Jul 14, 2023 | 17.10 | 17.60 | 16.80 | 17.00 | 17.00 | 89,941 |
| Jul 13, 2023 | 1.20 Dividend | |||||
| Jul 13, 2023 | 17.10 | 17.80 | 17.05 | 17.15 | 17.15 | 173,104 |
| Jul 12, 2023 | 18.45 | 18.45 | 17.95 | 17.95 | 16.75 | 57,563 |
| Jul 11, 2023 | 18.20 | 18.25 | 17.80 | 18.15 | 16.94 | 260,038 |
| Jul 10, 2023 | 18.20 | 18.55 | 18.20 | 18.40 | 17.17 | 12,012 |
| Jul 7, 2023 | 18.40 | 18.60 | 18.15 | 18.60 | 17.36 | 22,128 |
| Jul 6, 2023 | 18.30 | 18.40 | 18.20 | 18.40 | 17.17 | 7,000 |
| Jul 5, 2023 | 18.55 | 18.55 | 18.10 | 18.20 | 16.98 | 98,159 |
| Jul 4, 2023 | 18.45 | 18.55 | 18.30 | 18.35 | 17.12 | 29,616 |
| Jul 3, 2023 | 18.45 | 18.45 | 18.25 | 18.45 | 17.22 | 24,559 |
| Jun 30, 2023 | 18.20 | 18.40 | 17.95 | 18.40 | 17.17 | 36,887 |
| Jun 29, 2023 | 17.90 | 18.25 | 17.90 | 18.20 | 16.98 | 19,039 |
| Jun 28, 2023 | 18.25 | 18.25 | 17.90 | 17.90 | 16.70 | 43,311 |
| Jun 27, 2023 | 18.25 | 18.25 | 17.90 | 17.90 | 16.70 | 3,001 |
| Jun 26, 2023 | 18.30 | 18.35 | 17.90 | 17.90 | 16.70 | 12,051 |
| Jun 21, 2023 | 18.30 | 18.30 | 17.90 | 17.90 | 16.70 | 2,361 |
| Jun 20, 2023 | 18.05 | 18.30 | 17.90 | 18.00 | 16.80 | 40,033 |
| Jun 19, 2023 | 18.20 | 18.35 | 17.95 | 18.35 | 17.12 | 28,400 |
| Jun 16, 2023 | 18.25 | 18.25 | 17.85 | 18.05 | 16.84 | 30,201 |
| Jun 15, 2023 | 18.20 | 18.30 | 17.90 | 18.10 | 16.89 | 170,949 |
| Jun 14, 2023 | 18.30 | 18.50 | 18.20 | 18.20 | 16.98 | 10,509 |
| Jun 13, 2023 | 18.60 | 18.60 | 18.15 | 18.30 | 17.08 | 31,952 |
| Jun 12, 2023 | 18.25 | 18.45 | 18.00 | 18.00 | 16.80 | 65,201 |
| Jun 9, 2023 | 18.40 | 18.50 | 18.25 | 18.30 | 17.08 | 72,082 |
| Jun 8, 2023 | 18.75 | 18.75 | 18.00 | 18.20 | 16.98 | 398,128 |
| Jun 7, 2023 | 18.60 | 18.95 | 18.25 | 18.50 | 17.26 | 377,937 |
| Jun 6, 2023 | 19.15 | 19.15 | 19.00 | 19.00 | 17.73 | 5,001 |
| Jun 5, 2023 | 19.20 | 19.20 | 18.60 | 18.80 | 17.54 | 109,251 |
| Jun 2, 2023 | 18.65 | 19.10 | 18.65 | 18.85 | 17.59 | 34,626 |
| Jun 1, 2023 | 19.15 | 19.15 | 18.70 | 18.90 | 17.64 | 32,458 |
| May 31, 2023 | 18.65 | 19.15 | 18.65 | 18.70 | 17.45 | 9,901 |
| May 30, 2023 | 18.65 | 19.20 | 18.65 | 19.10 | 17.82 | 42,723 |
| May 29, 2023 | 18.65 | 19.10 | 18.65 | 19.00 | 17.73 | 18,135 |
| May 26, 2023 | 18.95 | 19.05 | 18.85 | 18.95 | 17.68 | 107,665 |
| May 25, 2023 | 19.45 | 19.45 | 19.05 | 19.05 | 17.78 | 45,005 |
| May 24, 2023 | 19.60 | 19.60 | 19.10 | 19.40 | 18.10 | 95,434 |
| May 23, 2023 | 18.90 | 19.70 | 18.90 | 19.25 | 17.96 | 211,053 |
| May 22, 2023 | 18.90 | 19.20 | 18.55 | 19.05 | 17.78 | 44,137 |
| May 19, 2023 | 19.30 | 19.30 | 18.85 | 19.10 | 17.82 | 75,337 |
| May 18, 2023 | 19.05 | 19.30 | 18.70 | 19.20 | 17.92 | 77,384 |
| May 17, 2023 | 19.00 | 19.00 | 18.40 | 19.00 | 17.73 | 90,695 |
| May 16, 2023 | 18.75 | 18.95 | 18.70 | 18.75 | 17.50 | 69,100 |
| May 15, 2023 | 18.80 | 19.05 | 18.55 | 18.95 | 17.68 | 45,753 |
| May 12, 2023 | 18.75 | 19.10 | 18.35 | 19.10 | 17.82 | 39,368 |
| May 11, 2023 | 19.50 | 19.50 | 18.45 | 18.65 | 17.40 | 104,946 |
| May 10, 2023 | 19.30 | 19.35 | 18.65 | 19.10 | 17.82 | 41,491 |
| May 9, 2023 | 19.50 | 19.50 | 18.80 | 19.30 | 18.01 | 84,204 |
| May 8, 2023 | 19.70 | 19.75 | 18.95 | 19.30 | 18.01 | 125,196 |
| May 5, 2023 | 19.75 | 19.85 | 19.15 | 19.65 | 18.34 | 124,858 |
| May 4, 2023 | 19.60 | 19.70 | 19.00 | 19.65 | 18.34 | 225,139 |
| May 3, 2023 | 20.25 | 20.25 | 19.15 | 19.50 | 18.20 | 231,977 |
| May 2, 2023 | 19.25 | 20.70 | 18.95 | 20.20 | 18.85 | 1,187,011 |
| Apr 28, 2023 | 19.10 | 19.20 | 18.90 | 19.20 | 17.92 | 251,310 |
| Apr 27, 2023 | 19.00 | 19.10 | 18.75 | 19.00 | 17.73 | 168,480 |
| Apr 26, 2023 | 19.05 | 19.05 | 18.65 | 19.00 | 17.73 | 30,010 |
| Apr 25, 2023 | 19.10 | 19.10 | 18.50 | 19.05 | 17.78 | 93,131 |
| Apr 24, 2023 | 18.95 | 19.05 | 18.80 | 19.00 | 17.73 | 87,492 |
Related Tickers
300254.SZ ShanXi C&Y Pharmaceutical Group Co.,LTD.
8.04
-1.71%
300239.SZ Baotou Dongbao Bio-Tech Co.,Ltd
4.8300
-1.02%
6562.TWO UBI Pharma Inc.
13.70
-1.79%
002412.SZ Hunan Hansen Pharmaceutical Co., Ltd.
5.17
0.00%
603168.SS Zhejiang Shapuaisi Pharmaceutical Co.,Ltd.
8.49
+0.12%
4117.TWO General Biologicals Corporation
21.50
+3.37%
605507.SS Guobang Pharma Ltd.
16.07
+0.50%
688091.SS Shanghai Yizhong Pharmaceutical Co., Ltd.
39.55
-0.95%
6539.TWO DV Biomed Co., Ltd.
44.50
0.00%
234080.KS JW Lifescience Corporation
12,340.00
+0.41%