DIAMOND BIOFUND INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	39.150	39.450	39.000	39.250	39.250	593,332
2024-05-13	39.800	39.800	39.000	39.150	39.150	605,600
2024-05-10	39.250	39.600	38.750	39.500	39.500	674,300
2024-05-09	39.300	39.800	39.050	39.050	39.050	589,200
2024-05-08	39.750	39.750	39.100	39.350	39.350	546,300
2024-05-07	40.400	40.550	39.550	39.600	39.600	734,801
2024-05-06	40.250	40.650	40.200	40.200	40.200	514,821
2024-05-03	40.700	41.000	40.050	40.050	40.050	746,360
2024-05-02	40.550	40.750	40.250	40.450	40.450	526,626
2024-04-30	40.900	41.050	40.350	40.600	40.600	444,195
2024-04-29	39.700	40.900	39.700	40.900	40.900	1,490,049
2024-04-26	39.650	40.200	39.550	39.600	39.600	696,500
2024-04-25	40.000	40.150	39.350	39.650	39.650	773,103
2024-04-24	40.250	40.550	39.700	39.950	39.950	1,430,330
2024-04-23	39.100	40.250	39.100	39.900	39.900	824,327
2024-04-22	38.700	40.350	38.700	38.850	38.850	1,389,180
2024-04-19	40.400	40.400	38.500	38.650	38.650	2,142,192
2024-04-18	40.000	41.000	39.500	40.400	40.400	1,348,400
2024-04-17	39.850	40.500	39.850	40.000	40.000	1,023,100
2024-04-16	40.500	40.700	39.650	39.850	39.850	2,028,007
2024-04-15	41.550	41.550	40.450	40.750	40.750	1,735,113
2024-04-12	42.300	42.450	41.700	41.700	41.700	1,051,425
2024-04-11	43.050	43.050	42.100	42.150	42.150	1,051,680
2024-04-10	42.700	43.100	42.450	42.800	42.800	903,194
2024-04-09	42.950	42.950	42.500	42.550	42.550	615,309
2024-04-08	42.800	43.000	42.100	42.800	42.800	1,017,163
2024-04-03	41.900	42.700	41.900	42.500	42.500	1,107,481
2024-04-02	42.150	42.300	41.700	41.700	41.700	976,319
2024-04-01	43.050	43.200	42.050	42.100	42.100	869,155
2024-03-29	42.650	42.650	42.000	42.000	42.000	591,000
2024-03-28	42.950	42.950	42.300	42.300	42.300	760,100
2024-03-27	42.200	43.000	41.900	42.450	42.450	1,063,539
2024-03-26	42.400	42.850	41.800	41.900	41.900	825,280
2024-03-25	42.250	42.800	42.250	42.300	42.300	547,472
2024-03-22	42.200	42.600	42.050	42.250	42.250	601,381
2024-03-21	41.850	42.550	41.750	41.950	41.950	798,875
2024-03-20	42.000	42.400	41.600	41.700	41.700	1,408,664
2024-03-19	42.200	42.200	41.900	41.900	41.900	997,223
2024-03-18	43.050	43.050	42.150	42.150	42.150	832,000
2024-03-15	42.850	43.100	42.550	42.650	42.650	575,358
2024-03-14	42.950	43.450	42.800	42.850	42.850	753,100
2024-03-13	43.450	43.550	42.850	42.850	42.850	1,142,738
2024-03-12	43.450	43.950	43.450	43.550	43.550	677,405
2024-03-11	43.500	43.850	43.300	43.450	43.450	662,260
2024-03-08	47.000	47.000	43.000	43.450	43.450	3,442,639
2024-03-07	43.650	47.100	42.850	45.900	45.900	7,251,603
2024-03-06	44.350	44.450	43.750	43.750	43.750	736,810
2024-03-05	43.800	44.400	43.650	44.350	44.350	1,293,833
2024-03-04	44.400	44.400	43.800	43.850	43.850	1,409,639
2024-03-01	45.300	45.500	44.700	44.700	44.700	1,983,835
2024-02-29	45.050	47.350	45.050	45.950	45.950	7,565,140
2024-02-27	45.400	45.450	44.250	44.500	44.500	996,360
2024-02-26	43.500	45.000	43.500	45.000	45.000	1,391,801
2024-02-23	43.700	44.250	43.600	43.700	43.700	838,291
2024-02-22	44.550	44.550	43.800	43.800	43.800	1,002,260
2024-02-21	44.800	45.150	44.400	44.400	44.400	718,741
2024-02-20	44.750	44.850	44.200	44.300	44.300	843,725
2024-02-19	45.500	46.000	44.750	44.800	44.800	1,433,042
2024-02-16	44.950	46.200	44.600	45.500	45.500	2,918,230
2024-02-15	44.000	45.300	43.750	44.400	44.400	2,587,887

← NewerPage 11 of 18 · 1,037 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-07	0.2360 TWD
2022-11-23	0.3810 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.