DIAMOND BIOFUND INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	79.200	81.300	79.000	79.600	52.752	2,199,908
2022-11-10	79.300	81.200	78.900	79.400	52.620	872,320
2022-11-09	78.600	79.700	78.400	79.200	52.487	391,979
2022-11-08	78.800	79.800	78.500	78.900	52.288	898,869
2022-11-07	79.400	80.000	78.500	78.800	52.222	378,625
2022-11-04	78.600	79.300	78.200	79.200	52.487	417,467
2022-11-03	78.200	79.500	77.800	78.300	51.891	570,804
2022-11-02	79.200	79.800	77.900	78.300	51.891	1,013,859
2022-11-01	79.000	79.900	78.400	79.000	52.355	1,309,250
2022-10-31	79.000	80.700	78.300	79.400	52.620	699,116
2022-10-28	80.500	80.600	78.000	78.900	52.288	574,659
2022-10-27	80.500	81.900	80.000	81.000	53.680	1,012,110
2022-10-26	79.000	81.000	78.000	79.400	52.620	591,110
2022-10-25	80.000	80.400	77.000	77.900	51.626	269,019
2022-10-24	79.800	81.300	79.000	79.900	52.951	233,263
2022-10-21	80.000	81.300	79.000	79.700	52.819	224,670
2022-10-20	79.800	80.900	78.500	80.200	53.150	325,080
2022-10-19	81.500	81.500	79.500	79.700	52.819	259,882
2022-10-18	82.100	83.800	79.900	80.800	53.548	234,805
2022-10-17	82.300	82.800	77.700	82.000	54.343	836,275
2022-10-14	80.000	83.800	79.700	81.700	54.144	723,052
2022-10-13	84.000	85.000	77.800	78.800	52.222	1,201,730
2022-10-12	85.300	85.300	82.700	84.000	55.668	829,358
2022-10-11	88.700	90.500	83.100	84.400	55.933	1,054,026
2022-10-07	92.200	92.900	88.400	89.300	59.181	574,152
2022-10-06	89.200	92.200	88.500	92.200	61.103	677,301
2022-10-05	88.400	90.200	88.000	90.100	59.711	570,945
2022-10-04	87.300	89.400	86.800	88.800	58.849	609,963
2022-10-03	89.200	89.900	85.000	86.000	56.994	749,235
2022-09-30	89.500	89.500	85.900	89.200	59.114	711,656
2022-09-29	85.000	93.600	85.000	89.000	58.982	1,275,506
2022-09-28	90.000	90.100	82.800	84.500	56.000	1,328,622
2022-09-27	89.800	90.500	85.600	89.900	59.578	1,065,444
2022-09-26	98.400	98.500	88.100	89.200	59.114	2,065,986
2022-09-23	96.900	101.50	95.100	97.200	64.416	1,375,046
2022-09-22	102.00	102.00	102.00	102.00	67.597	0
2022-09-21	102.00	102.00	102.00	102.00	67.597	0
2022-09-20	102.00	102.00	102.00	102.00	67.597	0
2022-09-19	102.00	102.00	102.00	102.00	67.597	0
2022-09-16	105.00	105.00	101.00	102.00	67.597	1,513,037
2022-09-15	109.50	109.50	103.50	104.00	68.923	2,115,269
2022-09-14	107.00	110.50	103.50	108.50	71.905	1,650,168
2022-09-13	114.50	116.00	107.00	108.00	71.574	2,227,235
2022-09-12	103.50	119.00	103.50	111.50	73.893	4,359,482
2022-09-08	101.50	103.00	99.000	101.00	66.934	1,069,766
2022-09-07	101.50	101.50	97.800	101.00	66.934	1,221,382
2022-09-06	108.00	109.00	97.500	101.50	67.266	2,792,763
2022-09-05	107.00	109.50	105.00	106.50	70.579	1,727,812
2022-09-02	109.50	109.50	104.50	104.50	69.254	1,480,700
2022-09-01	109.00	110.50	106.50	107.00	70.911	1,948,184
2022-08-31	107.50	114.00	105.50	109.00	72.236	2,996,748
2022-08-30	107.00	110.50	102.00	107.00	70.911	2,450,948
2022-08-29	109.50	112.00	104.00	107.50	71.242	2,360,044
2022-08-26	109.50	119.50	107.00	112.00	74.224	4,173,173
2022-08-25	110.50	114.50	104.00	109.00	72.236	4,727,876
2022-08-24	125.50	128.00	109.50	112.50	74.556	6,032,220
2022-08-23	142.00	152.50	124.00	129.50	85.822	7,401,158
2022-08-22	93.000	135.50	93.000	129.50	85.822	7,834,971
2022-08-19	86.000	93.300	84.900	92.000	60.970	5,831,320
2022-08-18	86.200	87.000	82.500	84.600	56.066	2,363,476

← NewerPage 17 of 18 · 1,038 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.