DV Biomed Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	35.800	35.800	35.800	35.800	35.800	104
2026-10-19	35.900	37.350	35.800	37.350	37.350	5,296
2026-10-16	35.900	35.900	35.900	35.900	35.900	200
2026-10-15	35.900	35.900	35.900	35.900	35.900	1
2026-10-14	35.900	36.750	35.900	36.300	36.300	4,635
2026-10-13	36.000	36.000	36.000	36.000	36.000	1,000
2026-10-12	37.400	37.750	37.400	37.750	37.750	2,206
2026-10-08	36.450	37.350	36.400	37.350	37.350	9,005
2026-10-07	38.000	38.300	37.500	37.550	37.550	6,202
2026-10-06	40.000	40.000	38.000	38.350	38.350	5,624
2026-10-05	38.900	40.000	38.900	40.000	40.000	2,228
2026-10-02	38.950	40.000	38.950	40.000	40.000	2,014
2026-10-01	40.750	40.750	38.900	40.750	40.750	1,208
2026-09-30	40.650	40.750	40.650	40.750	40.750	1,025
2026-09-29	40.650	40.650	40.650	40.650	40.650	200
2026-09-24	40.650	40.650	40.650	40.650	40.650	0
2026-09-23	38.900	40.650	38.900	40.650	40.650	1,841
2026-09-22	40.650	40.650	40.650	40.650	40.650	0
2026-09-21	40.650	40.650	40.650	40.650	40.650	0
2026-09-18	40.650	40.650	40.650	40.650	40.650	500
2026-09-17	40.550	40.650	40.550	40.650	40.650	1,020
2026-09-16	41.050	41.050	39.000	40.550	40.550	2,542
2026-09-15	41.050	41.050	41.050	41.050	41.050	2
2026-09-14	41.050	41.050	41.050	41.050	41.050	2
2026-09-11	39.000	41.050	39.000	41.050	41.050	510
2026-09-10	41.050	41.050	41.050	41.050	41.050	8
2026-09-09	41.050	41.050	41.050	41.050	41.050	502
2026-09-08	39.000	41.050	39.000	41.050	41.050	306
2026-09-07	41.050	41.050	41.050	41.050	41.050	63
2026-09-04	41.050	41.050	41.050	41.050	41.050	9
2026-09-03	41.050	41.050	41.050	41.050	41.050	0
2026-09-02	41.050	41.050	41.050	41.050	41.050	2
2026-09-01	39.000	39.000	39.000	39.000	39.000	3
2026-08-31	40.900	40.900	40.900	40.900	40.900	1,000
2026-08-28	40.900	40.900	40.900	40.900	40.900	44
2026-08-27	41.000	41.000	41.000	41.000	41.000	0
2026-08-26	41.000	41.000	41.000	41.000	40.000	65
2026-08-25	41.000	41.000	41.000	41.000	40.000	303
2026-08-24	40.900	40.900	40.900	40.900	39.902	1,003
2026-08-21	41.950	41.950	40.000	41.200	40.195	6,250
2026-08-20	41.900	41.900	41.900	41.900	40.878	55
2026-08-19	41.950	41.950	40.300	41.500	40.488	369
2026-08-18	41.950	42.000	41.950	42.000	40.976	5
2026-08-17	42.400	42.450	41.500	41.900	40.878	7,193
2026-08-14	42.400	42.400	42.400	42.400	41.366	5
2026-08-13	40.350	42.400	40.350	42.400	41.366	186
2026-08-12	40.300	42.400	40.250	42.400	41.366	12,552
2026-08-11	40.300	40.300	40.300	40.300	39.317	6
2026-08-10	40.300	40.300	38.300	38.300	37.366	1,004
2026-08-07	40.200	40.200	40.200	40.200	39.220	42
2026-08-06	40.200	40.200	40.200	40.200	39.220	0
2026-08-05	40.200	40.200	40.200	40.200	39.220	5
2026-08-04	40.000	40.000	40.000	40.000	39.024	0
2026-08-03	40.000	40.000	40.000	40.000	39.024	0
2026-07-31	40.000	40.000	40.000	40.000	39.024	5
2026-07-30	40.000	40.000	40.000	40.000	39.024	0
2026-07-29	40.000	40.000	40.000	40.000	39.024	0
2026-07-28	39.100	40.000	38.950	40.000	39.024	9,038
2026-07-27	41.000	41.000	41.000	41.000	40.000	6
2026-07-24	42.400	42.400	40.300	40.450	39.463	5,023

Page 1 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.