DV Biomed Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	47.800	49.000	47.750	48.450	99.740	25,998
2023-02-06	49.250	49.250	47.200	48.300	99.431	27,458
2023-02-03	50.000	50.500	47.950	48.800	100.46	48,449
2023-02-02	48.000	50.200	47.600	49.950	102.83	54,173
2023-02-01	47.000	48.150	47.000	47.950	98.710	39,709
2023-01-31	47.250	47.250	46.500	46.950	96.652	26,627
2023-01-30	47.000	47.150	46.050	47.100	96.961	23,720
2023-01-17	48.000	48.000	46.550	47.000	96.755	44,514
2023-01-16	47.350	48.350	46.850	48.350	99.534	36,595
2023-01-13	48.800	48.800	46.850	47.950	98.710	17,659
2023-01-12	51.200	51.200	47.000	48.950	100.77	96,736
2023-01-11	52.800	52.800	50.800	51.600	106.22	42,760
2023-01-10	52.400	53.000	52.200	52.700	108.49	28,456
2023-01-09	53.100	53.700	52.300	52.900	108.90	22,613
2023-01-06	53.400	54.000	53.000	53.700	110.55	25,675
2023-01-05	54.000	54.200	53.200	53.400	109.93	19,492
2023-01-04	54.600	54.600	54.000	54.400	111.99	6,010
2023-01-03	54.500	54.800	53.000	54.500	112.19	22,553
2022-12-30	55.900	55.900	54.500	54.500	112.19	18,809
2022-12-29	56.500	56.500	54.900	55.500	114.25	13,732
2022-12-28	56.800	56.800	55.800	56.000	115.28	5,310
2022-12-27	56.900	56.900	56.500	56.800	116.93	6,564
2022-12-26	56.900	56.900	56.000	56.900	117.13	9,628
2022-12-23	55.800	56.200	55.400	56.000	115.28	4,680
2022-12-22	57.500	57.700	57.500	57.700	118.78	1,242
2022-12-21	56.900	57.600	56.800	57.000	117.34	15,965
2022-12-20	58.000	58.000	56.500	57.200	117.75	21,294
2022-12-19	58.000	58.200	57.500	57.500	118.37	10,222
2022-12-16	57.000	58.000	56.800	57.900	119.19	2,689
2022-12-15	58.100	58.100	57.000	57.200	117.75	8,226
2022-12-14	59.000	59.000	57.400	57.400	118.16	4,073
2022-12-13	59.200	59.300	57.900	59.000	121.46	14,625
2022-12-12	57.500	59.200	57.300	59.200	121.87	21,722
2022-12-09	58.600	59.000	56.900	57.000	117.34	32,038
2022-12-08	56.900	59.000	55.500	58.900	121.25	43,507
2022-12-07	55.200	57.000	54.600	56.700	116.72	22,440
2022-12-06	54.800	55.500	54.800	54.800	112.81	6,308
2022-12-05	54.700	55.900	54.700	55.000	113.22	6,714
2022-12-02	55.600	55.600	54.200	54.400	111.99	14,952
2022-12-01	55.500	55.900	54.300	55.900	115.08	7,540
2022-11-30	54.400	55.300	54.400	55.100	113.43	33,100
2022-11-29	54.300	54.300	53.800	54.200	111.58	4,907
2022-11-28	54.000	54.500	54.000	54.500	112.19	1,353
2022-11-25	54.100	54.500	54.000	54.000	111.17	2,690
2022-11-24	54.100	54.100	54.100	54.100	111.37	0
2022-11-23	53.900	53.900	53.900	53.900	110.96	346
2022-11-22	53.900	53.900	53.200	53.200	109.52	875
2022-11-21	54.400	54.400	53.200	53.500	110.14	4,533
2022-11-18	54.300	54.300	53.400	54.000	111.17	2,252
2022-11-17	54.300	54.300	53.300	54.300	111.78	2,603
2022-11-16	54.200	54.900	54.200	54.900	113.02	449
2022-11-15	54.700	54.700	54.000	54.100	111.37	10,548
2022-11-14	54.200	54.700	54.200	54.700	112.61	1,138
2022-11-11	54.400	55.500	54.000	54.300	111.78	15,207
2022-11-10	54.300	54.300	54.300	54.300	111.78	447
2022-11-09	54.600	54.600	53.800	54.000	111.17	5,063
2022-11-08	53.900	54.100	53.900	54.100	111.37	411
2022-11-07	53.900	55.000	53.900	54.900	113.02	1,176
2022-11-04	54.400	54.400	54.400	54.400	111.99	407
2022-11-03	54.100	55.100	54.100	54.400	111.99	2,335

← NewerPage 16 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.