DV Biomed Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	72.000	72.800	70.500	72.800	59.309	6,102
2025-07-28	70.000	71.300	69.000	71.300	58.087	8,032
2025-07-25	71.200	71.200	69.000	69.000	56.214	484
2025-07-24	71.200	71.200	69.000	71.200	58.006	3,594
2025-07-23	66.800	71.400	66.800	68.000	55.399	9,152
2025-07-22	68.000	70.000	68.000	70.000	57.028	3,608
2025-07-21	69.000	69.400	67.400	69.400	56.539	15,555
2025-07-18	71.000	71.000	67.800	67.800	55.236	649
2025-07-17	68.000	70.000	68.000	68.500	55.806	4,074
2025-07-16	68.000	68.000	68.000	68.000	55.399	236
2025-07-15	67.800	68.600	67.800	68.000	55.399	8,658
2025-07-14	71.000	71.000	67.900	67.900	55.317	10,648
2025-07-11	71.000	71.000	70.000	70.000	57.028	507
2025-07-10	68.200	68.200	68.200	68.200	55.562	0
2025-07-09	69.200	70.500	68.200	68.200	55.562	4,773
2025-07-08	68.300	69.000	68.300	68.600	55.888	9,384
2025-07-07	70.000	71.000	68.400	68.400	55.725	4,800
2025-07-04	71.300	71.300	71.300	71.300	58.087	599
2025-07-03	68.100	68.100	68.100	68.100	55.480	0
2025-07-02	69.500	69.500	68.100	68.100	55.480	365
2025-07-01	71.300	71.300	70.100	70.100	57.110	3,058
2025-06-30	71.000	71.000	70.500	70.500	57.436	1,222
2025-06-27	73.100	73.100	70.000	70.400	57.354	20,560
2025-06-26	71.700	72.500	70.900	72.500	59.065	19,257
2025-06-25	67.000	72.000	67.000	72.000	58.658	9,373
2025-06-24	69.300	70.200	66.800	69.300	56.458	12,721
2025-06-23	69.300	69.400	69.000	69.400	56.539	2,407
2025-06-20	69.000	69.000	66.500	66.500	54.177	69
2025-06-19	69.000	69.700	66.700	69.600	56.702	8,526
2025-06-18	71.500	72.500	70.000	72.000	58.658	7,206
2025-06-17	72.400	72.400	72.400	72.400	58.983	135
2025-06-16	72.000	72.000	70.500	72.000	58.658	1,930
2025-06-13	70.300	71.500	70.300	70.500	57.436	10,269
2025-06-12	73.800	73.800	73.800	73.800	60.124	1,289
2025-06-11	73.500	73.900	73.200	73.800	60.124	3,734
2025-06-10	73.400	73.400	71.000	73.400	59.798	7,764
2025-06-09	73.000	73.400	73.000	73.400	59.798	24
2025-06-06	69.600	73.000	69.600	73.000	59.472	100
2025-06-05	71.000	71.000	71.000	71.000	57.843	0
2025-06-04	73.000	73.000	71.000	71.000	57.843	666
2025-06-03	72.700	74.000	72.000	72.000	58.658	17,395
2025-06-02	76.200	76.200	76.200	76.200	62.079	23
2025-05-29	77.000	77.000	74.000	74.500	60.694	22,558
2025-05-28	80.000	80.000	74.000	75.500	61.509	23,384
2025-05-27	81.000	82.900	79.600	81.000	64.523	25,172
2025-05-26	82.900	83.200	79.400	82.000	65.320	21,343
2025-05-23	81.000	84.000	79.000	82.900	66.037	43,864
2025-05-22	80.900	80.900	79.000	80.900	64.444	1,673
2025-05-21	80.500	80.900	77.100	79.200	63.089	42,154
2025-05-20	80.400	80.500	77.500	80.500	64.125	5,384
2025-05-19	78.000	80.200	76.800	80.200	63.886	7,553
2025-05-16	81.000	81.900	77.900	79.500	63.329	30,259
2025-05-15	79.200	82.700	78.800	82.700	65.878	34,338
2025-05-14	82.500	82.500	77.500	79.200	63.089	79,675
2025-05-13	86.900	86.900	78.700	82.400	65.639	23,303
2025-05-12	83.100	87.100	82.600	85.000	67.710	31,035
2025-05-09	82.200	83.000	81.600	82.000	65.320	4,433
2025-05-08	82.500	82.500	79.000	82.100	65.400	9,693
2025-05-07	83.400	87.000	76.700	82.700	65.878	70,211
2025-05-06	74.700	79.400	72.000	79.400	63.249	66,897

← NewerPage 6 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.