DV Biomed Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	61.600	61.600	61.600	61.600	49.070	0
2025-02-03	58.700	61.600	58.700	61.600	49.070	4
2025-01-22	61.600	61.600	61.600	61.600	49.070	1
2025-01-21	61.500	61.500	61.500	61.500	48.990	0
2025-01-20	61.500	61.500	61.500	61.500	48.990	0
2025-01-17	61.500	61.500	61.500	61.500	48.990	1
2025-01-16	61.300	61.300	61.300	61.300	48.831	2
2025-01-15	58.500	58.500	58.500	58.500	46.600	1,180
2025-01-14	58.600	59.100	58.600	59.100	47.078	520
2025-01-13	59.000	59.000	59.000	59.000	46.999	0
2025-01-10	59.000	59.000	59.000	59.000	46.999	0
2025-01-09	59.000	59.000	59.000	59.000	46.999	0
2025-01-08	59.000	59.000	59.000	59.000	46.999	1,180
2025-01-07	61.400	61.400	61.400	61.400	48.910	2,360
2025-01-06	61.500	61.500	61.500	61.500	48.990	1
2025-01-03	62.200	62.900	59.100	61.500	48.990	26,426
2025-01-02	64.500	64.500	64.500	64.500	51.380	377
2024-12-31	62.200	62.200	62.200	62.200	49.548	0
2024-12-30	65.100	65.400	62.200	62.200	49.548	15,193
2024-12-27	65.100	65.100	65.100	65.100	51.858	81
2024-12-26	68.400	68.400	68.400	68.400	54.486	188
2024-12-25	67.600	67.600	67.600	67.600	53.849	0
2024-12-24	67.600	67.600	67.600	67.600	53.849	3,540
2024-12-23	65.100	65.500	65.100	65.100	51.858	6,458
2024-12-20	68.400	68.400	65.100	65.100	51.858	1,344
2024-12-19	65.100	67.800	65.100	65.100	51.858	3,515
2024-12-18	65.100	65.500	65.100	65.500	52.176	1,300
2024-12-17	65.100	68.400	65.100	68.400	54.486	119
2024-12-16	65.100	65.100	65.100	65.100	51.858	177
2024-12-13	66.400	66.400	66.400	66.400	52.893	0
2024-12-12	66.500	66.700	66.000	66.400	52.893	6,386
2024-12-11	66.900	66.900	66.900	66.900	53.292	0
2024-12-10	66.900	66.900	66.900	66.900	53.292	0
2024-12-09	67.900	67.900	66.600	66.900	53.292	1,846
2024-12-06	66.700	66.700	66.700	66.700	53.132	0
2024-12-05	66.700	66.700	66.700	66.700	53.132	0
2024-12-04	66.700	66.700	66.700	66.700	53.132	0
2024-12-03	66.700	68.400	66.700	66.700	53.132	3,947
2024-12-02	66.600	66.600	66.600	66.600	53.053	3,947
2024-11-29	66.800	66.800	66.600	66.600	53.053	1,768
2024-11-28	66.800	66.800	66.800	66.800	53.212	0
2024-11-27	66.800	66.800	66.800	66.800	53.212	0
2024-11-26	66.800	66.800	66.800	66.800	53.212	0
2024-11-25	66.800	66.800	66.800	66.800	53.212	0
2024-11-22	66.800	66.800	66.800	66.800	53.212	416
2024-11-21	66.800	66.800	66.800	66.800	53.212	7
2024-11-20	67.000	67.000	67.000	67.000	53.371	0
2024-11-19	67.000	67.000	67.000	67.000	53.371	407
2024-11-18	66.600	66.600	66.600	66.600	53.053	0
2024-11-15	67.100	67.100	66.600	66.600	53.053	3,658
2024-11-14	67.100	67.100	67.100	67.100	53.451	0
2024-11-13	67.100	67.100	67.100	67.100	53.451	436
2024-11-12	67.100	67.100	67.100	67.100	53.451	0
2024-11-11	67.100	67.100	67.100	67.100	53.451	2,498
2024-11-08	67.900	67.900	67.900	67.900	54.088	0
2024-11-07	67.200	67.900	67.100	67.900	54.088	1,685
2024-11-06	68.800	68.800	68.800	68.800	54.805	1
2024-11-05	67.700	67.900	67.300	67.300	53.610	1,623
2024-11-04	67.800	69.700	67.800	67.800	54.008	4,810
2024-11-01	67.900	67.900	67.800	67.800	54.008	4,722

← NewerPage 8 of 21 · 1,215 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.