DV Biomed Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	59.200	59.200	57.300	58.900	56.623	4,249
2026-01-19	59.000	59.200	57.000	59.200	56.911	2,645
2026-01-16	57.000	59.000	57.000	58.800	56.526	4,182
2026-01-15	57.100	59.000	57.000	59.000	56.719	7,878
2026-01-14	57.400	59.200	57.000	59.200	56.911	7,829
2026-01-13	59.000	59.000	56.000	56.000	53.835	7,890
2026-01-12	59.600	59.800	56.800	58.000	55.757	18,115
2026-01-09	60.000	60.000	57.100	59.900	57.584	1,027
2026-01-08	59.200	59.200	57.500	58.800	56.526	6,374
2026-01-07	59.800	59.800	54.200	59.200	56.911	31,853
2026-01-06	59.900	59.900	57.500	59.000	56.719	268
2026-01-05	58.000	58.800	57.400	57.400	55.181	2,603
2026-01-02	60.300	60.300	58.100	58.800	56.526	1,372
2025-12-31	59.200	60.300	58.000	59.000	56.719	2,639
2025-12-30	59.200	60.800	58.000	60.500	58.161	9,536
2025-12-29	55.100	58.200	55.100	57.000	54.796	15,817
2025-12-26	56.200	56.400	55.900	56.400	54.219	13,018
2025-12-24	55.000	56.200	55.000	56.200	54.027	1,025
2025-12-23	56.300	56.300	56.200	56.200	54.027	22
2025-12-22	55.000	56.400	55.000	56.400	54.219	6,047
2025-12-19	56.100	56.100	54.800	56.100	53.931	597
2025-12-18	56.100	56.100	54.700	56.100	53.931	856
2025-12-17	56.000	56.100	56.000	56.100	53.931	1,008
2025-12-16	56.000	56.000	56.000	56.000	53.835	33
2025-12-15	55.700	56.000	55.500	56.000	53.835	5,112
2025-12-12	55.500	55.700	54.200	55.700	53.546	2,070
2025-12-11	55.500	55.500	54.000	55.500	53.354	2,300
2025-12-10	55.500	55.500	54.000	55.400	53.258	1,005
2025-12-09	55.500	55.500	55.500	55.500	53.354	62
2025-12-08	55.300	55.500	54.500	55.500	53.354	3,074
2025-12-05	55.300	55.300	54.000	55.300	53.162	1,028
2025-12-04	55.200	55.300	54.500	55.300	53.162	1,071
2025-12-03	55.200	55.200	55.200	55.200	53.066	160
2025-12-02	54.300	55.100	54.000	54.000	51.912	3,462
2025-12-01	53.100	54.300	53.100	54.300	52.200	4,138
2025-11-28	52.500	52.500	52.100	52.100	50.085	2,185
2025-11-27	52.500	52.500	52.500	52.500	50.470	601
2025-11-26	52.500	52.500	52.500	52.500	50.470	53
2025-11-25	51.800	52.500	50.500	50.500	48.547	3,421
2025-11-24	54.000	54.000	53.000	54.000	51.912	303
2025-11-21	54.000	54.000	51.800	52.000	49.989	2,913
2025-11-20	54.000	54.000	51.800	54.000	51.912	2,114
2025-11-19	54.500	54.500	52.100	54.000	51.912	4,933
2025-11-18	55.500	55.500	53.700	54.400	52.297	5,933
2025-11-17	55.500	55.500	55.500	55.500	53.354	0
2025-11-14	55.500	55.500	55.500	55.500	53.354	1
2025-11-13	53.800	56.000	53.800	56.000	53.835	3
2025-11-12	56.000	56.000	56.000	56.000	53.835	595
2025-11-11	56.000	56.000	56.000	56.000	53.835	4
2025-11-10	56.000	56.000	53.800	56.000	53.835	248
2025-11-07	56.000	56.000	53.700	56.000	53.835	579
2025-11-06	56.000	56.000	55.500	56.000	53.835	106
2025-11-05	56.000	56.000	55.800	56.000	53.835	3,756
2025-11-04	56.000	56.000	54.000	56.000	53.835	3,004
2025-11-03	54.800	55.900	54.000	55.900	53.739	25
2025-10-31	53.700	55.000	53.700	55.000	52.873	1,778
2025-10-30	56.000	56.000	54.000	54.000	51.912	5,712
2025-10-29	53.800	55.800	53.700	55.800	53.642	1,933
2025-10-28	56.500	56.500	53.800	53.900	51.816	4,656
2025-10-27	56.500	56.500	55.000	56.500	54.315	3,724

← NewerPage 4 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.