DV Biomed Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	58.200	58.200	57.400	57.400	111.38	1,804
2022-08-08	58.100	58.100	58.100	58.100	112.74	457
2022-08-05	56.600	56.600	56.600	56.600	109.83	4
2022-08-04	58.500	58.500	57.000	57.300	111.19	7,088
2022-08-03	57.100	58.600	57.100	58.500	113.52	1,662
2022-08-02	58.600	58.600	58.600	58.600	113.71	0
2022-08-01	58.700	58.700	57.100	58.600	113.71	956
2022-07-29	58.700	58.800	57.500	58.800	114.10	1,247
2022-07-28	58.700	58.700	57.200	58.700	113.90	285
2022-07-27	57.900	58.400	57.900	58.400	113.32	2,493
2022-07-26	57.400	57.900	57.400	57.400	111.38	1,740
2022-07-25	57.300	57.300	57.300	57.300	111.19	0
2022-07-22	57.800	57.800	57.300	57.300	111.19	1,302
2022-07-21	57.700	57.700	57.700	57.700	111.96	1,246
2022-07-20	56.200	57.700	56.200	57.700	111.96	41
2022-07-19	57.200	57.200	57.200	57.200	110.99	0
2022-07-18	57.100	57.200	57.100	57.200	110.99	1,331
2022-07-15	57.100	57.100	57.100	57.100	110.80	0
2022-07-14	56.100	57.100	56.100	57.100	110.80	415
2022-07-13	57.100	57.400	56.300	57.100	110.80	3,323
2022-07-12	58.300	59.000	57.300	57.300	111.19	6,315
2022-07-11	58.100	58.100	58.100	58.100	112.74	0
2022-07-08	59.000	59.800	58.100	58.100	112.74	477
2022-07-07	58.100	58.100	58.100	58.100	112.74	1,246
2022-07-06	58.000	59.000	58.000	58.100	112.74	2,557
2022-07-05	58.000	58.000	58.000	58.000	112.55	415
2022-07-04	58.900	58.900	58.900	58.900	114.29	584
2022-07-01	59.500	59.500	59.400	59.500	115.46	2,700
2022-06-30	60.300	61.000	60.000	60.400	117.20	4,570
2022-06-29	61.000	61.000	61.000	61.000	118.37	830
2022-06-28	59.100	61.500	59.100	60.300	117.01	7,425
2022-06-27	59.100	59.100	59.100	59.100	114.68	830
2022-06-24	59.600	59.600	59.600	59.600	115.65	0
2022-06-23	59.600	59.600	59.600	59.600	115.65	0
2022-06-22	59.600	59.600	59.600	59.600	115.65	0
2022-06-21	59.600	59.600	59.600	59.600	115.65	0
2022-06-20	59.500	59.600	59.400	59.600	115.65	1,882
2022-06-17	59.700	60.000	59.600	59.600	115.65	2,708
2022-06-16	60.000	60.000	60.000	60.000	116.43	207
2022-06-15	60.400	61.500	60.400	61.500	119.34	3,328
2022-06-14	60.500	60.500	60.400	60.400	117.20	2,077
2022-06-13	62.000	62.000	62.000	62.000	120.31	0
2022-06-10	62.000	62.000	62.000	62.000	120.31	0
2022-06-09	62.000	62.000	62.000	62.000	120.31	0
2022-06-08	62.000	62.000	62.000	62.000	120.31	0
2022-06-07	62.000	62.000	62.000	62.000	120.31	0
2022-06-06	62.000	62.000	62.000	62.000	120.31	0
2022-06-02	62.000	62.000	62.000	62.000	120.31	0
2022-06-01	62.000	62.000	62.000	62.000	120.31	41
2022-05-31	62.000	62.000	62.000	62.000	120.31	41
2022-05-30	61.800	61.800	61.800	61.800	119.92	0
2022-05-27	61.800	61.800	61.800	61.800	119.92	0
2022-05-26	61.800	61.800	61.800	61.800	119.92	41
2022-05-25	61.000	61.000	61.000	61.000	118.37	0
2022-05-24	60.000	61.000	60.000	61.000	118.37	1,703
2022-05-23	60.000	60.000	60.000	60.000	116.43	866
2022-05-20	61.700	61.700	60.000	60.000	116.43	645
2022-05-19	60.500	61.300	60.500	61.300	118.95	4,570
2022-05-18	61.100	61.800	60.700	61.300	118.95	7,493
2022-05-17	62.100	62.500	61.800	62.300	120.89	2,576

← NewerPage 18 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.