DV Biomed Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	54.500	56.400	53.800	54.000	51.912	11,555
2025-10-22	53.800	55.000	53.800	55.000	52.873	2,052
2025-10-21	56.500	56.500	56.500	56.500	54.315	2
2025-10-20	56.500	56.500	54.800	54.800	52.681	608
2025-10-17	56.500	56.500	54.000	56.500	54.315	1,321
2025-10-16	55.500	56.500	54.000	56.500	54.315	11,152
2025-10-15	55.700	57.500	55.600	57.500	55.277	5,107
2025-10-14	58.000	58.500	55.700	55.700	53.546	2,283
2025-10-13	57.000	57.800	57.000	57.800	55.565	1,094
2025-10-09	57.400	57.900	57.400	57.900	55.661	4,253
2025-10-08	58.000	58.000	55.300	56.000	53.835	1,420
2025-10-07	58.000	58.000	55.300	58.000	55.757	954
2025-10-03	57.900	57.900	57.900	57.900	55.661	88
2025-10-02	57.800	58.000	57.800	58.000	55.757	3,005
2025-10-01	57.700	58.000	55.700	58.000	55.757	3,295
2025-09-30	57.700	57.700	57.700	57.700	55.469	5
2025-09-29	57.700	57.700	57.700	57.700	55.469	0
2025-09-26	57.700	57.700	57.000	57.700	55.469	1,440
2025-09-25	57.700	57.700	57.700	57.700	55.469	89
2025-09-24	57.000	57.700	56.000	57.700	55.469	597
2025-09-23	57.000	57.000	56.000	56.000	53.835	643
2025-09-22	57.000	57.000	57.000	57.000	54.796	80
2025-09-19	57.300	57.300	54.900	57.000	54.796	7,432
2025-09-18	57.000	57.100	57.000	57.100	54.892	5
2025-09-17	56.400	57.200	56.400	57.200	54.988	6,009
2025-09-16	55.000	56.200	54.600	56.000	53.835	7,753
2025-09-15	56.200	56.200	55.500	55.500	53.354	242
2025-09-12	56.200	56.200	56.200	56.200	54.027	3,000
2025-09-11	55.600	55.900	54.700	55.100	52.969	12,397
2025-09-10	56.100	56.600	56.100	56.100	53.931	945
2025-09-09	56.100	56.100	56.100	56.100	53.931	1,260
2025-09-08	57.800	57.800	56.500	56.900	54.700	2,133
2025-09-05	57.800	57.800	57.800	57.800	55.565	101
2025-09-04	57.800	57.800	57.800	57.800	55.565	50
2025-09-03	55.800	56.000	55.800	56.000	53.835	386
2025-09-02	55.600	57.700	55.600	57.700	55.469	1,036
2025-09-01	56.500	56.500	56.500	56.500	54.315	2,550
2025-08-29	56.300	57.200	55.800	56.900	54.700	2,851
2025-08-28	58.800	58.800	54.000	55.900	53.739	29,021
2025-08-27	62.000	63.500	60.000	63.000	51.325	10,563
2025-08-26	58.900	61.300	58.900	59.000	48.067	19,091
2025-08-25	58.800	58.900	58.800	58.900	47.985	1,593
2025-08-22	59.500	59.500	59.500	59.500	48.474	0
2025-08-21	60.300	60.300	59.500	59.500	48.474	11,447
2025-08-20	60.000	60.200	59.800	59.800	48.718	11,219
2025-08-19	59.200	61.000	58.700	60.000	48.881	11,739
2025-08-18	61.500	61.500	58.700	61.100	49.778	4,683
2025-08-15	61.500	61.500	59.000	61.500	50.103	1,823
2025-08-14	61.700	61.700	58.700	61.000	49.696	18,653
2025-08-13	67.700	67.700	56.200	60.800	49.533	104,841
2025-08-12	67.500	70.700	67.500	69.000	56.214	9,730
2025-08-11	68.100	70.700	67.700	68.600	55.888	13,291
2025-08-08	68.400	71.400	68.400	71.400	58.169	43
2025-08-07	71.000	71.500	68.300	71.400	58.169	8,608
2025-08-06	71.000	71.000	71.000	71.000	57.843	11
2025-08-05	69.000	70.900	69.000	70.900	57.761	1,181
2025-08-04	71.000	71.000	69.000	69.000	56.214	1,190
2025-08-01	71.000	71.000	71.000	71.000	57.843	0
2025-07-31	72.000	72.000	68.000	71.000	57.843	18,751
2025-07-30	72.800	72.800	70.200	72.000	58.658	4,738

← NewerPage 5 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.