DV Biomed Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	68.900	68.900	68.900	68.900	54.885	0
2024-10-29	68.900	68.900	68.900	68.900	54.885	0
2024-10-28	68.900	68.900	68.900	68.900	54.885	0
2024-10-25	67.800	69.900	67.800	68.900	54.885	24
2024-10-24	71.000	71.000	71.000	71.000	56.558	0
2024-10-23	71.000	71.000	71.000	71.000	56.558	0
2024-10-22	67.700	71.000	67.700	71.000	56.558	5,442
2024-10-21	67.700	67.700	67.700	67.700	53.929	0
2024-10-18	67.700	67.700	67.700	67.700	53.929	0
2024-10-17	67.700	67.700	67.700	67.700	53.929	407
2024-10-16	67.700	67.700	67.700	67.700	53.929	0
2024-10-15	67.700	67.700	67.700	67.700	53.929	0
2024-10-14	67.700	67.700	67.700	67.700	53.929	415
2024-10-11	67.700	67.800	67.700	67.700	53.929	954
2024-10-09	67.800	67.800	67.800	67.800	54.008	1,224
2024-10-08	68.000	68.000	68.000	68.000	54.168	120
2024-10-07	68.100	69.900	68.000	68.000	54.168	2,591
2024-10-04	68.100	68.100	68.100	68.100	54.247	0
2024-10-01	68.100	68.100	68.100	68.100	54.247	0
2024-09-30	68.100	68.100	68.100	68.100	54.247	966
2024-09-27	68.100	68.100	68.100	68.100	54.247	687
2024-09-26	69.100	69.100	68.100	68.100	54.247	6,816
2024-09-25	68.600	69.100	68.600	69.100	55.044	248
2024-09-24	68.800	68.900	68.800	68.900	54.885	5,900
2024-09-23	68.700	68.700	68.700	68.700	54.725	0
2024-09-20	68.700	68.700	68.700	68.700	54.725	0
2024-09-19	68.700	68.700	68.700	68.700	54.725	48
2024-09-18	68.800	68.800	68.800	68.800	54.805	35
2024-09-16	69.000	69.000	68.700	68.700	54.725	2,946
2024-09-13	68.700	68.700	68.700	68.700	54.725	0
2024-09-12	68.700	68.700	68.700	68.700	54.725	0
2024-09-11	68.700	68.700	68.700	68.700	54.725	29
2024-09-10	72.000	72.000	71.000	71.000	56.558	5,580
2024-09-09	70.000	70.000	70.000	70.000	55.761	0
2024-09-06	70.000	70.000	70.000	70.000	55.761	0
2024-09-05	70.000	70.000	70.000	70.000	55.761	59
2024-09-04	72.200	72.200	68.700	71.500	56.956	31,003
2024-09-03	72.300	72.300	72.200	72.200	57.513	18
2024-09-02	72.300	72.300	72.300	72.300	57.593	0
2024-08-30	72.300	72.300	72.300	72.300	57.593	1
2024-08-29	72.300	72.300	72.300	72.300	57.593	1
2024-08-28	70.000	70.000	70.000	70.000	54.964	0
2024-08-27	70.000	70.000	69.600	70.000	54.964	123
2024-08-26	70.900	70.900	70.800	70.800	55.593	3,886
2024-08-23	70.900	70.900	70.900	70.900	55.671	3,243
2024-08-22	71.100	71.100	71.100	71.100	55.828	57
2024-08-21	72.800	72.800	72.800	72.800	57.163	5
2024-08-20	73.300	73.300	71.100	72.000	56.535	1,746
2024-08-19	73.300	73.300	73.300	73.300	57.556	0
2024-08-16	73.300	73.300	73.300	73.300	57.556	1
2024-08-15	72.100	72.100	72.100	72.100	56.613	2,360
2024-08-14	74.100	74.100	72.500	72.600	57.006	1,349
2024-08-13	73.500	73.500	72.500	72.600	57.006	1,204
2024-08-12	72.000	72.700	72.000	72.700	57.084	3,862
2024-08-09	72.000	73.500	72.000	72.700	57.084	5,691
2024-08-08	72.600	72.600	72.000	72.000	56.535	37
2024-08-07	70.300	71.000	70.000	70.500	55.357	15,590
2024-08-06	67.900	67.900	67.900	67.900	53.315	2,360
2024-08-05	68.500	69.900	68.300	68.300	53.630	5,226
2024-08-02	71.400	72.500	70.000	70.400	55.278	4,663

← NewerPage 9 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.