DV Biomed Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	49.400	49.400	47.000	49.400	47.490	1,848
2026-04-27	49.500	49.500	47.050	47.050	45.231	1,576
2026-04-24	47.700	48.700	47.200	48.700	46.817	1,107
2026-04-23	48.000	49.650	48.000	49.650	47.730	520
2026-04-22	48.300	49.650	48.300	49.650	47.730	6,638
2026-04-21	46.450	48.200	46.450	48.200	46.336	3,335
2026-04-20	48.550	49.800	46.600	48.600	46.721	30,685
2026-04-17	50.800	50.800	50.500	50.500	48.547	6,006
2026-04-16	48.500	50.800	48.500	50.800	48.836	5,581
2026-04-15	49.050	50.000	49.000	50.000	48.067	7,438
2026-04-14	49.850	51.300	49.400	51.300	49.316	15,596
2026-04-13	52.000	52.000	52.000	52.000	49.989	1
2026-04-10	52.000	52.000	52.000	52.000	49.989	1
2026-04-09	52.000	52.000	52.000	52.000	49.989	0
2026-04-08	52.000	52.000	52.000	52.000	49.989	10
2026-04-07	52.000	52.000	52.000	52.000	49.989	177
2026-04-02	50.500	52.000	50.500	52.000	49.989	53
2026-04-01	49.500	52.000	49.500	52.000	49.989	9,977
2026-03-31	49.500	50.900	49.450	50.900	48.932	6,715
2026-03-30	50.800	51.400	49.600	51.100	49.124	9,386
2026-03-27	51.700	52.000	51.000	52.000	49.989	7,319
2026-03-26	53.200	53.200	51.900	51.900	49.893	561
2026-03-25	51.800	52.900	51.800	52.900	50.855	423
2026-03-24	53.200	53.200	52.000	52.000	49.989	1,281
2026-03-23	53.200	53.200	53.200	53.200	51.143	15
2026-03-20	53.200	53.200	53.200	53.200	51.143	5
2026-03-19	53.200	53.200	53.200	53.200	51.143	66
2026-03-18	53.400	53.400	51.800	52.000	49.989	1,188
2026-03-17	53.400	53.400	51.800	51.800	49.797	330
2026-03-16	53.400	53.400	53.400	53.400	51.335	25
2026-03-13	51.800	53.400	51.800	53.400	51.335	1,507
2026-03-12	54.400	54.400	52.500	53.200	51.143	20,600
2026-03-11	54.400	54.400	54.400	54.400	52.297	5
2026-03-10	54.200	54.200	54.200	54.200	52.104	451
2026-03-09	54.800	54.800	53.200	53.500	51.431	9,618
2026-03-06	54.800	55.200	54.800	55.000	52.873	126
2026-03-05	57.000	57.000	55.800	55.800	53.642	5,006
2026-03-04	56.000	56.700	55.000	55.200	53.066	9,429
2026-03-03	58.500	58.700	58.000	58.700	56.430	3,014
2026-03-02	56.000	58.300	56.000	58.300	56.046	15
2026-02-26	56.800	58.300	56.000	56.000	53.835	3,295
2026-02-25	59.000	59.000	56.800	57.500	55.277	2,054
2026-02-24	57.500	57.500	57.500	57.500	55.277	40
2026-02-23	57.000	59.000	56.800	56.800	54.604	1,858
2026-02-11	58.700	59.000	58.700	59.000	56.719	3,002
2026-02-10	57.500	59.000	56.800	57.500	55.277	4,187
2026-02-09	59.000	59.000	57.000	57.000	54.796	2,494
2026-02-06	59.000	59.000	59.000	59.000	56.719	20
2026-02-05	58.900	59.000	58.900	59.000	56.719	1,200
2026-02-04	57.500	58.900	57.500	58.900	56.623	48
2026-02-03	59.000	59.000	56.800	58.900	56.623	3,045
2026-02-02	58.900	59.200	57.100	59.000	56.719	2,118
2026-01-30	59.100	59.100	59.100	59.100	56.815	1
2026-01-29	58.000	58.500	57.200	57.200	54.988	1,502
2026-01-28	58.100	59.200	57.200	58.100	55.853	5,830
2026-01-27	57.000	59.200	57.000	59.100	56.815	5,401
2026-01-26	58.900	58.900	58.900	58.900	56.623	0
2026-01-23	58.900	58.900	58.900	58.900	56.623	0
2026-01-22	57.700	58.900	57.700	58.900	56.623	76
2026-01-21	57.500	58.900	57.300	58.900	56.623	274

← NewerPage 3 of 5 · 244 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.