DV Biomed Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	50.400	50.400	48.500	49.000	109.07	2,078
2024-01-25	49.500	49.500	49.500	49.500	110.18	0
2024-01-24	48.550	49.950	48.550	49.500	110.18	5,419
2024-01-23	48.450	48.450	48.450	48.450	107.84	44
2024-01-22	49.950	50.500	49.000	50.500	112.40	6,625
2024-01-19	49.000	50.300	49.000	50.000	111.29	2,052
2024-01-18	49.050	49.050	49.050	49.050	109.18	0
2024-01-17	49.050	49.050	49.050	49.050	109.18	12
2024-01-16	49.250	49.500	49.200	49.300	109.73	3,809
2024-01-15	49.400	49.400	49.400	49.400	109.96	512
2024-01-12	49.050	49.050	49.050	49.050	109.18	4
2024-01-11	49.900	50.700	49.500	50.000	111.29	9,118
2024-01-10	49.400	50.800	49.350	50.800	113.07	5,606
2024-01-09	50.500	51.200	49.800	49.800	110.85	12,676
2024-01-08	50.400	51.800	50.100	51.000	113.52	9,832
2024-01-05	50.100	51.000	50.000	50.100	111.51	4,293
2024-01-04	51.500	51.900	50.200	51.000	113.52	11,658
2024-01-03	51.400	51.400	49.500	49.800	110.85	537
2024-01-02	49.550	49.550	48.800	49.400	109.96	2,780
2023-12-29	49.450	49.450	48.750	48.750	108.51	158
2023-12-28	49.550	49.550	48.500	48.800	108.62	3,911
2023-12-27	48.000	49.550	47.350	47.600	105.95	34,083
2023-12-26	49.350	49.350	47.600	48.000	106.84	4,116
2023-12-25	48.600	49.350	47.600	47.600	105.95	2,524
2023-12-22	48.300	48.500	47.600	48.000	106.84	13,702
2023-12-21	48.350	48.350	47.700	47.850	106.51	4,923
2023-12-20	48.000	48.500	47.500	48.500	107.95	16,445
2023-12-19	47.900	49.000	47.900	48.050	106.95	10,269
2023-12-18	49.150	49.150	48.450	48.450	107.84	5,022
2023-12-15	48.500	49.500	48.500	49.000	109.07	5,429
2023-12-14	49.000	49.800	48.650	49.300	109.73	25,511
2023-12-13	48.500	50.400	48.500	50.400	112.18	8,978
2023-12-12	49.900	50.800	49.000	50.000	111.29	2,831
2023-12-11	49.950	49.950	48.550	49.300	109.73	20,003
2023-12-08	50.700	50.700	49.750	50.000	111.29	963
2023-12-07	50.500	51.800	49.800	50.000	111.29	5,149
2023-12-06	50.000	50.800	49.550	50.000	111.29	14,021
2023-12-05	50.400	51.000	49.600	49.600	110.40	4,232
2023-12-04	51.100	52.000	50.000	50.000	111.29	13,804
2023-12-01	50.100	50.600	50.100	50.100	111.51	8,586
2023-11-30	50.800	50.900	50.000	50.500	112.40	19,816
2023-11-29	50.000	50.700	49.800	50.200	111.74	13,854
2023-11-28	49.850	50.700	48.650	50.300	111.96	26,022
2023-11-27	49.750	50.100	49.700	49.950	111.18	11,706
2023-11-24	49.850	50.500	49.700	50.300	111.96	14,927
2023-11-23	50.500	51.200	49.750	51.200	113.96	29,267
2023-11-22	51.200	51.200	50.100	50.900	113.29	6,343
2023-11-21	51.000	51.200	50.200	51.200	113.96	14,529
2023-11-20	51.500	51.500	49.850	50.800	113.07	21,514
2023-11-17	51.300	51.300	50.700	51.000	113.52	8,161
2023-11-16	50.400	51.400	50.300	51.000	113.52	14,109
2023-11-15	51.400	51.400	50.600	50.600	112.63	129
2023-11-14	52.000	52.000	50.500	50.600	112.63	9,195
2023-11-13	51.400	51.400	51.000	51.200	113.96	3,340
2023-11-10	50.700	51.900	50.700	51.000	113.52	2,077
2023-11-09	52.200	52.200	51.000	52.100	115.97	543
2023-11-08	50.400	51.700	50.200	51.700	115.08	6,041
2023-11-07	50.900	51.100	49.150	49.500	110.18	28,357
2023-11-06	51.400	51.500	51.200	51.300	114.19	1,013
2023-11-03	51.400	51.600	51.100	51.100	113.74	6,276

← NewerPage 12 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.