DV Biomed Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	44.550	45.000	44.400	45.000	100.16	3,506
2024-05-03	45.000	46.000	44.850	45.500	101.28	4,903
2024-05-02	45.050	45.800	44.050	44.500	99.049	6,795
2024-04-30	45.450	45.450	44.400	44.400	98.827	4,952
2024-04-29	44.950	45.000	43.900	44.200	98.382	13,047
2024-04-26	44.500	44.500	44.500	44.500	99.049	0
2024-04-25	44.250	45.500	44.250	45.500	101.28	1,289
2024-04-24	44.000	44.950	44.000	44.500	99.049	9,897
2024-04-23	44.050	45.000	44.000	44.500	99.049	18,732
2024-04-22	45.000	45.000	45.000	45.000	100.16	0
2024-04-19	44.050	45.600	44.050	45.000	100.16	5,060
2024-04-18	46.000	46.000	45.500	45.700	101.72	3,461
2024-04-17	45.450	46.000	45.000	46.000	102.39	11,169
2024-04-16	44.500	45.500	44.500	45.000	100.16	4,603
2024-04-15	46.000	46.000	44.550	44.650	99.383	6,809
2024-04-12	44.850	46.000	44.850	45.100	100.38	8,741
2024-04-11	45.450	45.450	45.000	45.150	100.50	4,732
2024-04-10	45.150	45.150	45.150	45.150	100.50	407
2024-04-09	44.600	45.100	44.450	44.700	99.495	6,644
2024-04-08	44.650	45.950	44.650	45.950	102.28	3,007
2024-04-03	45.500	45.500	45.500	45.500	101.28	0
2024-04-02	44.450	45.950	42.900	45.500	101.28	13,209
2024-04-01	44.000	44.500	43.500	44.400	98.827	11,086
2024-03-29	44.100	44.100	43.000	43.500	96.824	1,349
2024-03-28	43.400	44.100	42.600	44.100	98.159	3,586
2024-03-27	43.000	43.950	42.750	42.950	95.599	70,150
2024-03-26	47.200	47.200	47.200	47.200	105.06	0
2024-03-25	47.200	47.200	47.200	47.200	105.06	0
2024-03-22	46.600	47.300	46.600	47.200	105.06	899
2024-03-21	47.350	47.800	47.150	47.150	104.95	1,257
2024-03-20	48.250	48.250	47.150	47.150	104.95	736
2024-03-19	47.050	48.000	47.000	48.000	106.84	5,715
2024-03-18	47.550	47.550	47.550	47.550	105.84	0
2024-03-15	47.900	48.150	47.550	47.550	105.84	18,897
2024-03-14	48.000	50.000	48.000	49.000	109.07	2,053
2024-03-13	50.300	50.300	50.300	50.300	111.96	0
2024-03-12	50.000	50.300	49.550	50.300	111.96	1,433
2024-03-11	51.900	51.900	51.900	51.900	115.52	41
2024-03-08	50.300	51.100	49.550	50.400	112.18	4,121
2024-03-07	50.700	52.100	50.000	51.000	113.52	45,722
2024-03-06	53.100	53.100	50.800	52.100	115.97	24,076
2024-03-05	51.900	53.400	51.300	52.000	115.74	11,596
2024-03-04	50.900	52.000	50.800	51.100	113.74	24,332
2024-03-01	52.300	53.000	51.000	51.500	114.63	22,934
2024-02-29	53.000	53.000	50.500	51.000	113.52	6,403
2024-02-27	53.100	54.300	51.500	52.500	116.86	25,744
2024-02-26	52.000	52.300	50.200	52.300	116.41	11,524
2024-02-23	50.000	51.500	49.050	49.900	111.07	24,007
2024-02-22	50.700	50.700	49.600	49.600	110.40	5,615
2024-02-21	50.600	50.600	50.600	50.600	112.63	2
2024-02-20	49.000	50.000	49.000	50.000	111.29	2,036
2024-02-19	49.650	50.500	49.000	49.850	110.96	7,256
2024-02-16	48.600	50.600	48.600	50.600	112.63	860
2024-02-15	49.500	50.000	49.500	49.700	110.62	4,085
2024-02-05	48.250	50.200	48.200	50.000	111.29	10,808
2024-02-02	49.350	49.600	49.350	49.600	110.40	10
2024-02-01	48.400	50.200	48.400	49.600	110.40	830
2024-01-31	48.450	48.800	48.400	48.400	107.73	2,280
2024-01-30	48.450	49.150	48.450	48.800	108.62	1,637
2024-01-29	49.000	49.950	49.000	49.350	109.84	2,164

← NewerPage 11 of 21 · 1,215 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.