DV Biomed Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	72.700	72.700	71.700	71.700	56.299	161
2024-07-31	71.800	72.700	71.800	72.700	57.084	3,525
2024-07-30	71.800	74.600	71.800	72.000	56.535	651
2024-07-29	71.800	71.800	71.800	71.800	56.378	23
2024-07-26	72.400	72.400	72.400	72.400	56.849	1,180
2024-07-23	72.500	72.500	72.500	72.500	56.927	1,180
2024-07-22	72.500	72.500	72.500	72.500	56.927	81
2024-07-19	72.700	73.300	72.700	73.000	57.320	9,323
2024-07-18	75.300	75.300	75.300	75.300	59.126	35
2024-07-17	73.000	75.700	73.000	73.400	57.634	9,937
2024-07-16	73.300	75.400	72.800	75.400	59.204	6,544
2024-07-15	75.200	75.200	74.000	74.300	58.341	4,336
2024-07-12	74.300	75.900	73.000	73.000	57.320	5,929
2024-07-11	74.100	76.000	72.800	76.000	59.676	15,675
2024-07-10	74.700	75.900	74.400	75.900	59.597	7,645
2024-07-09	76.000	77.900	74.700	77.900	61.168	5,180
2024-07-08	75.400	75.500	73.700	75.300	59.126	37,706
2024-07-05	70.100	73.500	69.700	72.000	56.535	88,966
2024-07-04	147.20	147.20	147.20	147.20	115.58	0
2024-07-03	147.20	147.20	147.20	147.20	115.58	0
2024-07-02	147.20	147.20	147.20	147.20	115.58	0
2024-07-01	147.20	147.20	147.20	147.20	115.58	0
2024-06-28	147.20	147.20	147.20	147.20	115.58	0
2024-06-27	147.20	147.20	147.20	147.20	115.58	0
2024-06-26	50.000	51.900	50.000	50.800	115.58	13,432
2024-06-25	50.000	50.000	48.900	48.900	111.26	3,738
2024-06-24	50.900	51.200	49.900	50.200	114.21	10,190
2024-06-21	51.000	52.200	50.700	51.100	116.26	7,520
2024-06-20	52.400	52.700	50.500	52.100	118.54	32,642
2024-06-19	51.900	53.000	51.100	51.100	116.26	46,039
2024-06-18	50.000	51.600	49.250	50.200	114.21	13,150
2024-06-17	47.150	51.100	47.150	51.100	116.26	26,387
2024-06-14	48.900	48.900	48.750	48.900	111.26	4,100
2024-06-13	49.100	50.900	47.350	49.350	112.28	24,169
2024-06-12	49.100	50.500	49.100	50.300	114.44	21,830
2024-06-11	50.000	50.500	49.050	50.200	114.21	6,903
2024-06-07	48.800	49.850	48.550	49.850	113.42	13,999
2024-06-06	48.900	49.150	46.600	49.050	111.60	79,661
2024-06-05	42.700	46.150	42.600	45.100	102.61	31,299
2024-06-04	41.150	41.150	40.550	40.800	92.827	1,224
2024-06-03	41.250	41.250	40.750	40.850	92.941	6,304
2024-05-31	42.000	42.500	39.350	40.700	92.600	70,595
2024-05-30	42.950	43.000	42.300	42.300	96.240	12,957
2024-05-29	43.500	44.200	42.350	42.350	96.354	29,505
2024-05-28	44.550	44.700	43.350	44.200	100.56	17,462
2024-05-27	45.150	45.250	44.650	44.800	101.93	9,045
2024-05-24	44.700	45.150	44.650	45.100	102.61	5,312
2024-05-23	45.950	45.950	45.950	45.950	104.54	0
2024-05-22	44.800	45.050	44.800	44.800	101.93	3,526
2024-05-21	44.850	44.850	44.850	44.850	102.04	447
2024-05-20	45.300	45.300	45.300	45.300	103.07	0
2024-05-17	45.000	45.500	44.850	45.300	103.07	4,072
2024-05-16	46.000	46.000	46.000	46.000	104.66	0
2024-05-15	45.300	46.000	45.000	46.000	104.66	1,262
2024-05-14	45.000	45.950	45.000	45.500	103.52	16,735
2024-05-13	45.000	45.700	44.500	45.000	102.38	15,556
2024-05-10	45.250	45.500	44.500	45.500	103.52	7,152
2024-05-09	43.900	45.200	43.900	45.150	102.72	13,846
2024-05-08	45.850	46.100	45.000	46.100	102.61	15,003
2024-05-07	44.550	46.000	44.550	46.000	102.39	2,138

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	1.0000 TWD
2026-06-17	0.6000 TWD
2025-05-28	1.8000 TWD
2024-08-29	1.0000 TWD
2024-05-09	1.0000 TWD
2023-08-28	2.0000 TWD
2023-06-12	3.0000 TWD
2022-08-31	2.3465 TWD
2022-04-28	2.9162 TWD
2021-08-27	1.5000 TWD
2021-07-19	4.0000 TWD
2020-07-16	2.0206 TWD
2019-08-29	2.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.