DV Biomed Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	65.700	67.600	65.700	67.300	138.54	93,269
2023-05-09	66.800	66.800	65.400	65.700	135.25	46,911
2023-05-08	66.300	66.900	64.900	66.400	136.69	78,709
2023-05-05	65.000	66.200	64.500	66.200	136.28	34,310
2023-05-04	68.000	68.000	65.100	65.700	135.25	50,031
2023-05-03	67.900	67.900	65.700	66.000	135.87	50,959
2023-05-02	64.600	67.200	64.600	67.100	138.13	67,769
2023-04-28	64.800	64.900	63.800	64.600	132.99	48,668
2023-04-27	65.000	65.200	63.800	65.000	133.81	11,507
2023-04-26	64.900	64.900	63.000	64.000	131.75	45,688
2023-04-25	66.900	67.000	63.900	64.100	131.96	136,708
2023-04-24	68.000	68.100	65.000	66.500	136.90	240,998
2023-04-21	68.200	70.000	66.400	68.200	140.40	387,295
2023-04-20	64.000	68.300	62.400	67.000	137.93	549,753
2023-04-19	52.700	67.200	52.700	65.200	134.22	525,365
2023-04-18	53.800	53.800	52.800	53.000	109.11	4,765
2023-04-17	51.500	53.700	51.500	53.600	110.34	18,961
2023-04-14	52.600	53.700	51.900	52.800	108.69	28,541
2023-04-13	51.700	52.600	51.600	52.200	107.46	21,643
2023-04-12	51.900	52.000	51.000	51.200	105.40	35,143
2023-04-11	52.900	52.900	51.800	52.000	107.05	29,734
2023-04-10	53.500	53.500	51.500	52.100	107.25	17,323
2023-04-07	53.000	53.200	52.400	52.600	108.28	46,147
2023-04-06	52.900	52.900	52.400	52.500	108.08	17,147
2023-03-31	52.200	52.200	51.200	51.800	106.64	7,749
2023-03-30	50.800	51.900	50.800	51.600	106.22	13,196
2023-03-29	51.000	52.000	50.800	50.800	104.58	23,768
2023-03-28	51.500	52.100	51.000	51.200	105.40	8,553
2023-03-27	50.800	52.100	50.800	51.300	105.61	9,298
2023-03-24	51.000	52.900	51.000	52.100	107.25	8,389
2023-03-23	51.800	52.200	51.000	52.100	107.25	9,056
2023-03-22	51.800	52.000	50.900	51.300	105.61	12,075
2023-03-21	51.700	51.700	50.600	50.600	104.17	23,803
2023-03-20	50.900	51.700	50.800	51.000	104.99	11,745
2023-03-17	51.300	53.000	51.300	52.000	107.05	4,736
2023-03-16	52.900	52.900	51.000	51.500	106.02	11,245
2023-03-15	52.100	53.100	51.600	52.000	107.05	14,680
2023-03-14	51.200	52.700	51.200	51.900	106.84	13,144
2023-03-13	53.900	55.200	51.800	52.200	107.46	70,420
2023-03-10	53.300	55.400	53.100	54.000	111.17	98,480
2023-03-09	54.400	54.400	52.900	53.800	110.75	39,048
2023-03-08	52.900	53.900	51.400	53.400	109.93	60,966
2023-03-07	53.300	53.900	51.500	52.300	107.67	232,843
2023-03-06	54.100	54.400	52.900	53.500	110.14	89,699
2023-03-03	53.100	54.500	53.000	54.300	111.78	37,138
2023-03-02	54.200	54.200	53.300	53.500	110.14	46,216
2023-03-01	54.400	54.700	52.600	54.200	111.58	40,952
2023-02-24	55.100	55.800	53.000	53.700	110.55	83,482
2023-02-23	56.200	57.200	54.900	55.700	114.66	49,642
2023-02-22	57.000	57.100	55.100	56.200	115.69	61,662
2023-02-21	56.500	59.000	55.000	56.500	116.31	141,882
2023-02-20	50.200	55.700	50.200	55.600	114.46	153,651
2023-02-17	50.600	50.600	48.900	50.200	103.34	34,047
2023-02-16	51.300	52.500	50.500	51.400	105.81	34,813
2023-02-15	49.950	52.700	49.850	52.000	107.05	73,356
2023-02-14	48.650	49.550	48.650	49.500	101.90	6,804
2023-02-13	49.350	49.350	48.050	48.800	100.46	20,664
2023-02-10	48.700	48.950	48.200	48.500	99.843	12,169
2023-02-09	49.450	49.450	48.050	48.800	100.46	9,318
2023-02-08	49.050	49.450	48.950	49.400	101.70	17,003

← NewerPage 15 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.