DIAMOND BIOFUND INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	32.450	32.500	31.900	32.300	32.300	315,100
2025-02-03	31.300	32.800	31.300	32.300	32.300	839,997
2025-01-22	31.200	31.500	31.100	31.500	31.500	241,498
2025-01-21	31.300	31.300	30.800	31.100	31.100	239,279
2025-01-20	31.350	31.350	30.450	31.100	31.100	262,000
2025-01-17	30.750	31.000	30.500	30.650	30.650	293,093
2025-01-16	30.700	30.750	30.200	30.700	30.700	276,495
2025-01-15	30.300	30.600	30.150	30.150	30.150	255,998
2025-01-14	30.550	30.600	30.000	30.400	30.400	460,285
2025-01-13	31.800	31.800	29.950	30.100	30.100	1,196,000
2025-01-10	31.600	32.750	31.600	32.000	32.000	406,332
2025-01-09	31.650	32.150	31.400	31.950	31.950	383,610
2025-01-08	31.650	31.900	31.300	31.900	31.900	316,720
2025-01-07	32.600	32.700	31.600	31.600	31.600	364,180
2025-01-06	31.500	32.450	31.300	32.100	32.100	497,033
2025-01-03	31.900	32.450	31.250	31.300	31.300	534,558
2025-01-02	32.250	32.500	31.650	31.750	31.750	618,155
2024-12-31	32.000	33.000	31.750	32.700	32.700	341,000
2024-12-30	32.850	32.850	32.100	32.100	32.100	260,472
2024-12-27	33.600	33.600	32.750	32.850	32.850	290,247
2024-12-26	32.650	33.700	32.650	33.200	33.200	475,022
2024-12-25	32.950	33.050	32.300	32.500	32.500	279,294
2024-12-24	32.400	33.200	32.400	32.700	32.700	331,078
2024-12-23	32.300	33.150	32.300	32.400	32.400	572,206
2024-12-20	31.650	32.400	31.350	32.300	32.300	859,545
2024-12-19	32.550	32.550	31.600	32.000	32.000	965,923
2024-12-18	32.750	33.150	32.400	33.000	33.000	229,200
2024-12-17	32.300	33.300	32.300	32.800	32.800	363,346
2024-12-16	32.950	32.950	32.200	32.250	32.250	534,742
2024-12-13	34.300	34.300	32.500	32.600	32.600	1,312,435
2024-12-12	34.600	35.100	34.150	34.300	34.300	385,944
2024-12-11	35.050	35.250	34.600	34.600	34.600	473,140
2024-12-10	35.800	36.500	35.250	35.250	35.250	657,275
2024-12-09	37.000	37.000	36.000	36.000	36.000	1,026,500
2024-12-06	37.800	37.900	35.250	37.800	37.800	2,766,501
2024-12-05	40.000	40.250	36.000	38.100	38.100	4,925,988
2024-12-04	38.500	40.000	38.300	39.950	39.950	2,232,328
2024-12-03	37.300	39.000	37.300	38.300	38.300	1,167,115
2024-12-02	37.500	38.000	36.700	36.900	36.900	763,042
2024-11-29	37.100	38.200	36.550	37.800	37.800	877,345
2024-11-28	37.900	38.300	37.050	37.250	37.250	960,500
2024-11-27	37.550	39.250	37.200	38.050	38.050	2,175,025
2024-11-26	35.550	38.300	34.700	38.300	38.300	2,745,423
2024-11-25	33.950	35.350	33.700	35.150	35.150	1,033,545
2024-11-22	35.000	35.200	33.400	33.900	33.900	1,493,108
2024-11-21	32.950	32.950	32.250	32.300	32.300	348,664
2024-11-20	32.650	32.650	32.650	32.650	32.650	1,000
2024-11-19	32.000	32.800	31.500	32.700	32.700	380,525
2024-11-18	31.600	32.200	31.600	32.000	32.000	351,890
2024-11-15	31.500	32.100	31.250	31.800	31.800	491,617
2024-11-14	32.200	32.700	31.100	31.300	31.300	1,538,924
2024-11-13	32.550	32.850	31.900	32.450	32.450	818,000
2024-11-12	34.800	34.800	32.100	32.400	32.400	2,609,623
2024-11-11	36.100	36.100	34.950	35.100	35.100	696,388
2024-11-08	36.650	37.100	35.800	35.850	35.850	1,020,126
2024-11-07	36.200	37.250	36.200	37.100	37.100	407,274
2024-11-06	37.300	37.300	36.350	36.450	36.450	375,001
2024-11-05	36.700	37.100	36.500	37.050	37.050	245,083
2024-11-04	36.950	37.250	36.600	36.700	36.700	263,000
2024-11-01	36.100	37.300	35.600	37.300	37.300	517,035

← NewerPage 8 of 18 · 1,036 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.