DV Biomed Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	51.600	52.000	51.400	51.900	115.52	3,321
2023-11-01	52.000	52.000	52.000	52.000	115.74	1,705
2023-10-31	52.000	52.000	51.500	51.500	114.63	4,176
2023-10-30	51.800	52.000	51.500	52.000	115.74	2,333
2023-10-27	52.200	52.200	51.600	52.000	115.74	8,254
2023-10-26	51.800	52.200	51.600	51.800	115.30	2,641
2023-10-25	51.900	52.200	51.700	51.900	115.52	10,734
2023-10-24	52.800	52.800	51.800	51.800	115.30	2,507
2023-10-23	52.500	52.500	52.000	52.500	116.86	7,753
2023-10-20	52.200	52.200	51.500	52.200	116.19	934
2023-10-19	52.200	52.300	51.800	52.000	115.74	6,149
2023-10-18	52.800	53.000	51.500	52.000	115.74	10,762
2023-10-17	51.900	52.200	51.800	52.000	115.74	8,771
2023-10-16	51.300	52.700	51.100	52.200	116.19	17,077
2023-10-13	51.200	52.400	50.900	51.000	113.52	57,023
2023-10-12	52.000	52.000	50.900	52.000	115.74	22,719
2023-10-11	52.100	52.800	50.500	51.900	115.52	70,251
2023-10-06	52.900	53.300	52.000	52.700	117.30	56,167
2023-10-05	58.000	59.400	44.600	53.000	117.97	203,126
2023-10-04	60.500	60.500	60.500	60.500	134.66	0
2023-10-03	59.800	61.000	59.800	60.500	134.66	1,075
2023-10-02	61.200	61.200	61.100	61.100	136.00	24
2023-09-28	60.300	61.100	60.000	60.000	133.55	9,244
2023-09-27	60.000	61.100	59.800	59.800	133.10	3,316
2023-09-26	61.100	61.100	60.100	60.900	135.55	5,789
2023-09-25	60.100	61.100	59.600	61.100	136.00	10,046
2023-09-22	60.100	61.000	60.100	61.000	135.78	179
2023-09-21	60.500	60.800	60.000	60.800	135.33	23,140
2023-09-20	61.000	61.800	60.700	60.700	135.11	4,509
2023-09-19	61.500	61.600	60.600	61.200	136.22	5,180
2023-09-18	60.400	61.800	60.400	61.800	137.56	948
2023-09-15	62.300	62.300	60.500	61.300	136.44	2,554
2023-09-14	61.100	62.800	61.000	62.300	138.67	1,145
2023-09-13	61.900	61.900	60.500	60.500	134.66	2,464
2023-09-12	60.100	61.900	60.100	61.900	137.78	8,029
2023-09-11	60.100	62.000	60.100	61.900	137.78	1,068
2023-09-08	62.000	62.000	62.000	62.000	138.00	0
2023-09-07	62.000	62.000	62.000	62.000	138.00	102
2023-09-06	61.900	61.900	61.300	61.400	136.67	5,044
2023-09-05	61.900	61.900	60.800	61.500	136.89	5,595
2023-09-04	61.000	61.800	60.300	60.800	135.33	2,951
2023-09-01	60.100	61.700	60.100	60.700	135.11	2,651
2023-08-31	61.700	61.800	60.900	61.000	135.78	1,363
2023-08-30	62.000	62.000	61.000	61.700	137.33	2,622
2023-08-29	62.000	62.100	61.400	62.000	138.00	1,815
2023-08-28	60.000	60.800	58.100	60.300	134.22	8,121
2023-08-25	61.400	61.400	60.100	60.800	130.88	3,400
2023-08-24	61.100	61.900	60.500	60.600	130.45	7,542
2023-08-23	60.400	61.900	60.400	61.200	131.74	2,091
2023-08-22	61.500	62.600	61.300	61.300	131.96	6,152
2023-08-21	61.000	61.700	61.000	61.200	131.74	2,139
2023-08-18	59.100	61.700	59.100	60.800	130.88	3,380
2023-08-17	62.100	62.100	58.100	60.600	130.45	29,412
2023-08-16	62.300	62.300	60.500	61.000	131.31	1,112
2023-08-15	62.200	62.500	60.500	62.400	134.32	4,934
2023-08-14	63.900	63.900	56.900	61.000	131.31	55,840
2023-08-11	63.700	64.200	63.400	63.400	136.48	22,034
2023-08-10	62.600	64.000	62.500	63.300	136.26	7,548
2023-08-09	63.100	64.200	63.100	63.800	137.34	6,493
2023-08-08	64.900	64.900	63.800	64.000	137.77	6,012

← NewerPage 13 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.