DIAMOND BIOFUND INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	43.250	43.400	42.650	42.700	42.700	789,501
2024-02-02	43.450	43.850	43.250	43.250	43.250	734,096
2024-02-01	43.500	43.500	42.850	42.900	42.900	616,535
2024-01-31	42.900	43.150	42.900	42.950	42.950	543,978
2024-01-30	43.750	43.850	43.050	43.100	43.100	695,655
2024-01-29	44.000	44.350	43.600	43.600	43.600	657,913
2024-01-26	43.400	44.650	43.400	44.100	44.100	969,138
2024-01-25	44.000	44.500	43.600	43.600	43.600	653,152
2024-01-24	43.150	44.650	43.050	44.400	44.400	1,994,759
2024-01-23	42.800	43.250	42.750	43.150	43.150	713,330
2024-01-22	42.700	43.500	42.700	43.000	43.000	864,927
2024-01-19	42.700	43.350	42.450	42.550	42.550	1,078,070
2024-01-18	43.000	43.450	42.400	42.600	42.600	906,700
2024-01-17	43.200	43.400	42.350	42.900	42.900	2,098,690
2024-01-16	44.450	44.450	43.350	43.400	43.400	1,834,480
2024-01-15	44.700	44.700	44.700	44.700	44.700	0
2024-01-12	44.850	45.100	44.650	44.700	44.700	740,709
2024-01-11	45.300	45.350	44.800	44.950	44.950	764,618
2024-01-10	44.800	45.500	44.600	45.200	45.200	1,042,558
2024-01-09	46.000	46.050	44.800	44.800	44.800	2,037,351
2024-01-08	46.550	46.550	46.000	46.000	46.000	998,530
2024-01-05	46.650	46.950	46.350	46.400	46.400	976,590
2024-01-04	47.000	47.200	46.550	46.550	46.550	1,357,527
2024-01-03	48.000	48.150	47.100	47.200	47.200	1,710,352
2024-01-02	49.100	49.150	48.250	48.300	48.300	746,675
2023-12-29	49.000	49.150	48.500	48.800	48.800	948,827
2023-12-28	49.500	49.750	48.150	48.600	48.600	1,705,054
2023-12-27	48.350	49.650	48.200	49.400	49.400	2,882,500
2023-12-26	47.000	48.000	46.800	47.750	47.750	870,184
2023-12-25	47.450	47.500	46.600	46.700	46.700	879,611
2023-12-22	47.150	47.350	46.750	46.800	46.800	1,055,218
2023-12-21	47.000	47.500	46.850	46.950	46.950	839,250
2023-12-20	47.050	47.700	46.900	47.400	47.400	868,560
2023-12-19	47.800	48.000	46.750	46.850	46.850	1,806,914
2023-12-18	49.050	49.050	47.500	47.800	47.800	1,728,350
2023-12-15	48.450	49.250	48.100	48.950	48.950	1,263,439
2023-12-14	48.100	49.200	48.000	48.350	48.350	1,212,863
2023-12-13	49.000	49.150	47.800	47.850	47.850	1,731,853
2023-12-12	49.050	49.300	48.800	48.800	48.800	887,644
2023-12-11	49.800	49.800	48.800	48.850	48.850	1,549,100
2023-12-08	49.550	50.200	49.300	49.450	49.450	1,304,580
2023-12-07	49.350	50.600	49.300	49.850	49.850	1,444,780
2023-12-06	49.800	49.950	49.200	49.250	49.250	1,991,054
2023-12-05	50.600	51.400	49.800	49.800	49.800	2,188,318
2023-12-04	51.000	51.200	50.400	50.600	50.600	1,308,369
2023-12-01	50.700	51.400	50.500	50.600	50.600	1,963,342
2023-11-30	51.800	51.900	50.700	50.800	50.800	1,850,990
2023-11-29	50.800	51.600	50.500	51.600	51.600	1,722,089
2023-11-28	52.400	52.400	50.300	50.800	50.800	3,036,574
2023-11-27	52.500	53.500	51.700	52.000	52.000	3,601,842
2023-11-24	52.800	53.200	51.800	52.200	52.200	3,405,706
2023-11-23	51.400	53.000	51.000	52.600	52.600	6,417,151
2023-11-22	51.400	51.700	50.600	50.700	50.700	2,984,655
2023-11-21	49.800	51.300	49.100	51.100	51.100	4,419,217
2023-11-20	50.400	50.700	49.500	49.600	49.600	2,886,893
2023-11-17	51.600	51.600	50.200	50.200	50.200	3,226,204
2023-11-16	51.400	52.400	50.600	51.100	51.100	4,396,635
2023-11-15	50.400	51.800	49.550	51.400	51.400	5,830,023
2023-11-14	50.800	51.700	48.900	49.850	49.850	5,952,217
2023-11-13	52.000	53.000	50.600	50.800	50.800	11,447,765

← NewerPage 12 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.