DIAMOND BIOFUND INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	56.100	57.200	53.200	54.500	54.500	26,924,391
2023-11-09	51.200	52.900	50.300	52.000	52.000	10,467,948
2023-11-08	49.800	53.100	48.100	52.900	52.900	17,911,676
2023-11-07	44.200	48.450	44.200	48.450	48.450	11,914,004
2023-11-06	43.350	44.500	43.200	44.050	44.050	2,411,832
2023-11-03	42.300	42.550	42.000	42.050	42.050	825,501
2023-11-02	42.100	42.300	41.900	42.000	42.000	740,074
2023-11-01	42.450	42.500	41.650	41.850	41.850	813,395
2023-10-31	43.700	43.700	42.000	42.000	42.000	1,670,820
2023-10-30	44.400	44.400	43.200	43.250	43.250	1,268,105
2023-10-27	43.500	44.400	43.350	43.850	43.850	1,551,047
2023-10-26	43.800	44.450	43.350	43.450	43.450	1,319,546
2023-10-25	44.550	44.850	44.000	44.000	44.000	1,642,156
2023-10-24	45.400	45.500	44.050	44.300	44.300	2,032,680
2023-10-23	44.000	45.750	44.000	45.000	45.000	2,565,118
2023-10-20	44.750	45.350	43.800	44.000	44.000	3,239,933
2023-10-19	42.950	46.300	42.800	45.600	45.600	5,966,179
2023-10-18	42.300	44.400	42.300	42.700	42.700	2,872,563
2023-10-17	42.600	42.600	42.050	42.050	42.050	801,340
2023-10-16	42.050	42.600	41.550	42.250	42.250	1,181,082
2023-10-13	42.500	42.750	42.000	42.050	42.050	925,352
2023-10-12	42.550	42.550	42.000	42.250	42.250	1,175,318
2023-10-11	43.850	43.850	42.600	42.600	42.600	2,404,500
2023-10-06	41.800	44.450	41.800	43.950	43.950	3,761,737
2023-10-05	41.150	41.450	40.950	41.050	41.050	982,759
2023-10-04	41.000	41.100	40.350	40.650	40.650	1,829,852
2023-10-03	42.800	42.800	41.500	41.550	41.550	1,917,840
2023-10-02	42.500	43.400	42.400	42.850	42.850	1,220,585
2023-09-28	42.000	42.450	41.600	42.000	42.000	1,293,650
2023-09-27	42.100	42.700	41.200	42.200	42.200	1,965,732
2023-09-26	43.600	43.900	42.050	42.050	42.050	3,950,752
2023-09-25	44.800	44.850	43.600	43.750	43.750	2,995,640
2023-09-22	43.050	44.900	43.000	44.550	44.550	3,437,786
2023-09-21	44.000	44.300	42.900	43.000	43.000	6,097,944
2023-09-20	47.350	47.400	45.000	45.000	45.000	13,109,492
2023-09-19	45.200	49.600	45.000	47.700	47.700	28,939,740
2023-09-18	66.800	67.500	65.800	67.400	67.400	816,533
2023-09-15	68.500	68.600	64.800	66.600	66.600	948,815
2023-09-14	67.100	68.800	67.100	67.800	67.800	1,130,317
2023-09-13	63.300	67.200	63.100	67.200	67.200	943,934
2023-09-12	60.600	64.700	60.500	63.700	63.700	622,735
2023-09-11	62.400	62.400	60.300	61.000	61.000	715,799
2023-09-08	63.900	63.900	63.900	63.900	63.900	0
2023-09-07	62.900	64.700	61.600	63.900	63.900	629,380
2023-09-06	69.300	69.300	62.400	63.600	63.600	1,810,945
2023-09-05	69.200	69.800	68.400	69.400	69.400	298,160
2023-09-04	70.000	70.300	68.900	70.000	70.000	176,509
2023-09-01	71.100	71.300	69.400	70.000	70.000	341,490
2023-08-31	71.500	71.800	70.000	70.700	70.700	276,208
2023-08-30	69.300	71.500	69.000	71.200	71.200	461,177
2023-08-29	70.000	70.300	68.200	69.100	69.100	369,632
2023-08-28	70.300	70.900	69.400	70.200	70.200	165,720
2023-08-25	70.800	70.800	69.400	70.100	70.100	165,785
2023-08-24	71.700	71.700	69.900	70.700	70.700	138,493
2023-08-23	71.500	71.600	70.400	71.200	71.200	140,843
2023-08-22	70.200	71.800	70.100	71.100	71.100	211,277
2023-08-21	70.900	71.200	70.000	70.800	70.800	134,119
2023-08-18	70.200	71.500	69.900	70.700	70.700	259,089
2023-08-17	70.300	70.500	68.400	70.100	70.100	223,178
2023-08-16	70.300	71.500	68.700	69.800	69.800	422,912

← NewerPage 13 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.