DV Biomed Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	73.300	77.700	71.800	74.700	59.505	70,758
2025-05-02	72.600	73.300	70.200	73.200	58.310	5,245
2025-04-30	73.200	73.200	69.800	71.100	56.637	20,847
2025-04-29	69.000	73.300	69.000	73.000	58.151	14,850
2025-04-28	69.000	71.900	69.000	71.900	57.274	7,559
2025-04-25	71.500	71.600	68.400	71.600	57.036	2,745
2025-04-24	70.200	71.500	68.700	71.500	56.956	8,802
2025-04-23	72.600	76.200	67.000	69.800	55.602	81,822
2025-04-22	67.800	75.600	67.600	73.000	58.151	71,184
2025-04-21	64.000	67.700	62.300	67.700	53.929	58,755
2025-04-18	64.000	65.000	62.300	64.900	51.698	5,533
2025-04-17	64.000	64.000	62.000	64.000	50.981	8,737
2025-04-16	64.000	64.000	64.000	64.000	50.981	1,774
2025-04-15	62.000	64.000	62.000	62.000	49.388	8,582
2025-04-14	65.000	65.000	62.000	62.100	49.468	8,126
2025-04-11	60.000	64.800	60.000	64.800	51.619	53,619
2025-04-10	59.100	59.300	59.000	59.300	47.237	7,087
2025-04-09	57.900	59.000	57.800	57.800	46.043	13,555
2025-04-08	58.200	60.900	58.000	58.000	46.202	9,600
2025-04-07	64.300	64.300	58.300	61.000	48.592	15,014
2025-04-02	66.600	66.600	64.100	64.100	51.061	2
2025-04-01	64.800	66.800	64.800	66.600	53.053	1,188
2025-03-31	66.800	66.800	63.800	63.800	50.822	148
2025-03-28	66.200	66.200	66.200	66.200	52.734	30
2025-03-27	66.000	66.000	66.000	66.000	52.575	3,550
2025-03-26	66.000	66.000	66.000	66.000	52.575	105
2025-03-25	66.000	66.000	66.000	66.000	52.575	0
2025-03-24	66.000	66.000	66.000	66.000	52.575	1
2025-03-21	66.000	66.000	66.000	66.000	52.575	1
2025-03-20	64.000	64.000	64.000	64.000	50.981	118
2025-03-19	66.100	66.100	63.100	66.100	52.654	1,184
2025-03-18	66.100	66.100	64.000	66.100	52.654	8,714
2025-03-17	63.600	63.700	63.600	63.600	50.663	10,185
2025-03-14	63.400	63.400	63.400	63.400	50.503	2
2025-03-13	63.400	63.400	63.400	63.400	50.503	422
2025-03-12	63.400	63.400	63.400	63.400	50.503	14
2025-03-11	63.400	63.400	63.400	63.400	50.503	2
2025-03-10	63.400	63.500	63.400	63.400	50.503	7
2025-03-07	60.500	63.400	60.500	63.400	50.503	2,457
2025-03-06	63.300	63.300	63.300	63.300	50.424	0
2025-03-05	63.300	63.300	63.300	63.300	50.424	0
2025-03-04	60.700	63.300	60.700	63.300	50.424	414
2025-03-03	63.200	63.200	63.200	63.200	50.344	1,226
2025-02-27	62.900	62.900	60.200	60.200	47.954	41
2025-02-26	62.600	62.900	61.900	62.900	50.105	2,368
2025-02-25	60.200	60.900	60.200	60.500	48.193	2,362
2025-02-24	62.300	62.300	62.300	62.300	49.627	0
2025-02-21	62.300	62.300	62.300	62.300	49.627	2,360
2025-02-20	62.200	62.200	62.200	62.200	49.548	0
2025-02-19	62.200	62.200	62.100	62.200	49.548	7,594
2025-02-18	61.600	62.000	60.000	60.000	47.795	14,708
2025-02-17	59.200	61.600	59.200	61.600	49.070	5,902
2025-02-14	61.500	61.500	61.500	61.500	48.990	0
2025-02-13	60.000	61.500	60.000	61.500	48.990	5,900
2025-02-12	61.500	61.500	61.500	61.500	48.990	3,132
2025-02-11	59.000	61.500	59.000	61.000	48.592	5,848
2025-02-10	61.500	61.500	61.500	61.500	48.990	0
2025-02-07	61.200	61.500	61.200	61.500	48.990	5,900
2025-02-06	59.000	59.000	58.700	58.700	46.760	4,128
2025-02-05	58.800	61.500	58.800	61.000	48.592	3,807

← NewerPage 7 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.