DV Biomed Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	54.100	55.100	54.100	54.400	111.99	2,335
2022-11-02	54.700	54.700	54.700	54.700	112.61	0
2022-11-01	54.800	54.800	54.700	54.700	112.61	350
2022-10-31	54.700	54.800	53.700	53.900	110.96	5,702
2022-10-28	54.700	54.700	54.700	54.700	112.61	0
2022-10-27	54.700	54.700	53.600	54.000	111.17	491
2022-10-26	54.700	54.700	54.700	54.700	112.61	407
2022-10-25	54.600	54.600	53.600	54.600	112.40	17,406
2022-10-24	56.600	56.600	56.600	56.600	116.52	40
2022-10-21	56.600	56.600	56.600	56.600	116.52	407
2022-10-20	56.700	56.700	55.600	56.600	116.52	847
2022-10-19	56.200	56.700	55.600	55.600	114.46	408
2022-10-18	55.100	56.000	54.200	55.600	114.46	6,961
2022-10-17	54.900	55.200	54.100	54.100	111.37	3,740
2022-10-14	54.900	54.900	54.900	54.900	113.02	280
2022-10-13	56.100	56.100	52.600	52.600	108.28	13,223
2022-10-12	56.800	56.800	55.300	55.400	114.05	6,646
2022-10-11	56.600	56.900	56.600	56.800	116.93	2,174
2022-10-07	57.200	57.200	56.600	56.700	116.72	6,319
2022-10-06	57.100	57.200	56.700	57.100	117.55	1,760
2022-10-05	56.100	57.400	56.100	57.100	117.55	9,999
2022-10-04	57.200	57.400	57.200	57.400	118.16	428
2022-10-03	56.900	57.200	56.900	57.200	117.75	1,710
2022-09-30	56.900	56.900	55.700	56.900	117.13	646
2022-09-29	55.900	55.900	55.900	55.900	115.08	576
2022-09-28	57.100	57.100	55.200	56.900	117.13	4,596
2022-09-27	57.000	57.300	55.200	56.100	115.49	1,474
2022-09-26	58.300	58.300	56.800	57.000	117.34	7,676
2022-09-23	58.800	58.800	58.800	58.800	121.05	0
2022-09-22	58.800	58.800	58.800	58.800	121.05	0
2022-09-21	58.800	58.800	58.800	58.800	121.05	0
2022-09-20	58.800	58.800	58.800	58.800	121.05	0
2022-09-19	58.800	58.800	58.800	58.800	121.05	0
2022-09-16	58.300	59.900	57.600	58.800	121.05	17,668
2022-09-15	59.600	59.600	59.300	59.300	122.08	1,222
2022-09-14	59.900	59.900	58.800	59.000	121.46	1,226
2022-09-13	59.200	59.200	58.600	59.100	121.66	6,608
2022-09-12	58.000	58.900	58.000	58.900	121.25	5,132
2022-09-08	58.800	58.900	58.800	58.900	121.25	2,467
2022-09-07	58.000	59.000	58.000	58.800	121.05	3,461
2022-09-06	58.000	58.000	58.000	58.000	119.40	2,076
2022-09-05	59.000	59.000	58.000	59.000	121.46	2,227
2022-09-02	59.100	59.100	58.000	58.000	119.40	1,275
2022-09-01	58.600	58.800	57.800	58.500	120.43	10,669
2022-08-31	58.000	59.900	58.000	59.200	121.87	22,936
2022-08-30	60.100	61.200	60.100	61.200	118.75	21,054
2022-08-29	61.100	61.100	60.000	60.000	116.43	10,470
2022-08-26	60.900	61.400	60.600	61.000	118.37	4,653
2022-08-25	61.000	61.200	60.000	60.000	116.43	17,102
2022-08-24	60.800	61.400	60.500	60.600	117.59	11,926
2022-08-23	60.900	61.000	60.000	60.500	117.40	17,859
2022-08-22	60.800	61.000	59.400	60.900	118.17	4,706
2022-08-19	61.000	61.000	59.600	60.800	117.98	8,381
2022-08-18	60.000	60.300	59.800	60.200	116.81	10,538
2022-08-17	59.900	59.900	59.900	59.900	116.23	2,692
2022-08-16	59.700	59.900	59.700	59.900	116.23	2,291
2022-08-15	59.700	59.700	58.900	59.600	115.65	3,190
2022-08-12	58.700	58.900	58.000	58.600	113.71	12,743
2022-08-11	58.600	58.600	58.000	58.000	112.55	1,661
2022-08-10	57.500	58.100	57.500	58.000	112.55	2,944

← NewerPage 17 of 21 · 1,221 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.