DV Biomed Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	63.000	64.300	63.000	64.100	137.98	4,660
2023-08-04	63.500	64.700	63.500	64.000	137.77	5,705
2023-08-02	64.000	64.900	63.800	64.600	139.06	6,971
2023-08-01	64.100	64.800	64.000	64.400	138.63	12,608
2023-07-31	64.100	65.200	64.100	65.100	140.13	4,634
2023-07-28	64.200	65.300	64.200	65.200	140.35	14,967
2023-07-27	65.700	65.700	64.800	65.400	140.78	6,236
2023-07-26	64.900	67.800	64.700	65.800	141.64	55,110
2023-07-25	63.600	64.200	63.100	64.000	137.77	12,875
2023-07-24	64.200	65.500	64.000	64.000	137.77	4,568
2023-07-21	65.100	65.200	64.000	64.700	139.27	4,754
2023-07-20	65.000	65.200	64.000	64.700	139.27	3,897
2023-07-19	64.900	64.900	64.200	64.500	138.84	11,114
2023-07-18	64.900	64.900	63.600	64.400	138.63	1,687
2023-07-17	64.700	64.700	63.000	63.500	136.69	33,372
2023-07-14	64.200	64.800	63.700	63.700	137.12	6,723
2023-07-13	65.000	65.000	64.100	64.500	138.84	9,126
2023-07-12	64.000	65.200	63.600	64.800	139.49	6,576
2023-07-11	66.800	67.000	63.100	64.500	138.84	23,794
2023-07-10	63.700	67.300	63.000	67.000	144.22	97,272
2023-07-07	63.000	63.400	62.100	63.000	135.61	27,414
2023-07-06	62.000	63.400	62.000	62.900	135.40	6,232
2023-07-05	63.200	63.300	62.000	62.800	135.18	9,617
2023-07-04	62.000	63.200	62.000	62.900	135.40	2,468
2023-07-03	63.200	63.200	62.000	62.300	134.11	5,965
2023-06-30	63.200	63.200	62.100	63.200	136.05	9,781
2023-06-29	62.700	63.900	62.700	63.200	136.05	6,574
2023-06-28	62.700	63.900	62.700	63.300	136.26	7,625
2023-06-27	62.800	63.500	62.800	62.800	135.18	1,692
2023-06-26	62.800	63.800	62.800	63.800	137.34	960
2023-06-21	63.000	63.900	62.800	63.900	137.55	6,297
2023-06-20	62.600	63.100	62.100	62.100	133.68	11,443
2023-06-19	62.900	64.000	62.800	63.500	136.69	14,373
2023-06-16	64.200	65.000	63.800	64.200	138.20	22,013
2023-06-15	64.800	65.200	64.500	64.500	138.84	17,775
2023-06-14	65.000	65.500	64.900	65.500	141.00	8,407
2023-06-13	65.100	65.500	64.900	65.400	140.78	21,402
2023-06-12	68.000	68.000	64.900	66.000	142.07	33,702
2023-06-09	69.000	69.200	68.400	68.700	141.43	31,769
2023-06-08	68.100	71.000	68.100	68.100	140.19	47,767
2023-06-07	68.100	69.900	67.800	68.400	140.81	20,286
2023-06-06	70.300	70.300	68.400	68.500	141.01	26,162
2023-06-05	67.300	69.600	67.000	69.300	142.66	71,675
2023-06-02	67.000	67.300	66.200	67.100	138.13	12,959
2023-06-01	67.000	67.100	65.700	65.700	135.25	10,933
2023-05-31	66.000	67.000	65.900	65.900	135.66	11,967
2023-05-30	65.400	66.300	65.100	65.800	135.46	21,889
2023-05-29	67.000	67.000	65.400	66.200	136.28	24,603
2023-05-26	66.600	67.300	66.000	66.000	135.87	30,462
2023-05-25	65.000	66.400	65.000	66.200	136.28	37,872
2023-05-24	65.900	65.900	64.800	65.800	135.46	14,588
2023-05-23	65.300	65.900	64.900	65.800	135.46	24,898
2023-05-22	65.900	66.100	65.300	65.600	135.04	16,759
2023-05-19	65.100	66.000	64.800	65.400	134.63	17,177
2023-05-18	64.700	65.700	64.600	64.800	133.40	59,043
2023-05-17	63.000	63.800	63.000	63.600	130.93	8,730
2023-05-16	63.900	63.900	63.000	63.500	130.72	24,936
2023-05-15	63.900	64.000	62.900	63.500	130.72	10,081
2023-05-12	64.000	64.000	61.100	62.800	129.28	18,260
2023-05-11	64.700	66.700	61.800	63.300	130.31	133,103

← NewerPage 14 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.