DV Biomed Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	65.100	65.200	63.000	63.200	122.64	8,985
2022-05-13	64.700	65.000	64.000	65.000	126.13	28,254
2022-05-12	64.700	64.800	63.600	64.600	125.35	40,404
2022-05-11	64.500	64.500	64.000	64.500	125.16	22,020
2022-05-10	64.700	64.900	63.000	64.400	124.96	38,042
2022-05-09	64.000	64.600	63.400	64.400	124.96	51,090
2022-05-06	63.400	63.900	63.000	63.200	122.64	26,674
2022-05-05	62.900	63.600	62.400	63.100	122.44	23,685
2022-05-04	63.700	63.900	63.300	63.600	123.41	5,900
2022-05-03	63.300	63.500	62.100	63.000	122.25	12,418
2022-04-29	63.600	63.700	62.000	63.200	122.64	3,325
2022-04-28	64.000	65.100	62.600	63.600	123.41	12,130
2022-04-27	66.100	66.100	64.300	65.700	121.83	14,827
2022-04-26	66.200	66.800	64.500	66.100	122.57	12,878
2022-04-25	66.400	66.400	64.700	65.900	122.20	8,968
2022-04-22	66.500	66.500	65.900	66.200	122.76	8,360
2022-04-21	66.000	66.300	65.200	66.300	122.94	11,758
2022-04-20	66.200	66.200	65.000	65.300	121.09	5,858
2022-04-19	66.200	66.200	66.200	66.200	122.76	1
2022-04-18	65.900	66.200	65.100	65.100	120.72	6,350
2022-04-15	67.400	67.400	65.000	65.800	122.01	16,703
2022-04-14	67.300	67.600	67.000	67.000	124.24	19,821
2022-04-13	67.300	67.400	66.500	67.300	124.79	4,900
2022-04-12	66.900	67.300	66.400	66.600	123.50	29,543
2022-04-11	66.900	67.100	65.900	66.900	124.05	15,790
2022-04-08	66.200	67.000	65.500	66.300	122.94	33,518
2022-04-07	65.000	66.100	65.000	66.000	122.38	15,619
2022-04-06	65.300	67.000	64.800	65.100	120.72	24,854
2022-04-01	65.000	65.400	64.100	64.800	120.16	59,240
2022-03-31	63.900	64.600	62.100	64.500	119.60	25,807
2022-03-30	64.300	64.900	63.500	64.100	118.86	44,989
2022-03-29	64.500	64.900	63.100	64.500	119.60	23,684
2022-03-28	63.100	64.900	62.400	63.300	117.38	50,930
2022-03-25	62.000	63.900	61.600	63.400	117.56	37,471
2022-03-24	59.600	62.000	59.100	62.000	114.97	31,561
2022-03-23	59.500	59.600	58.800	59.000	109.40	11,010
2022-03-22	59.400	59.400	59.000	59.000	109.40	4,570
2022-03-21	59.000	59.000	58.800	59.000	109.40	5,401
2022-03-18	59.900	59.900	58.800	59.200	109.78	4,648
2022-03-17	59.100	60.000	59.100	60.000	111.26	5,498
2022-03-16	58.700	59.500	58.600	58.600	108.66	5,401
2022-03-15	58.300	58.500	58.300	58.300	108.11	3,739
2022-03-14	58.200	59.000	58.100	58.700	108.85	19,210
2022-03-11	58.200	58.200	57.200	57.500	106.62	1,662
2022-03-10	58.200	58.200	58.200	58.200	107.92	41
2022-03-09	57.100	58.100	57.000	57.000	105.70	3,856
2022-03-08	57.300	57.500	57.000	57.000	105.70	4,694
2022-03-07	57.900	58.400	56.900	58.000	107.55	6,287
2022-03-04	57.900	57.900	57.900	57.900	107.36	415
2022-03-03	58.800	58.800	58.800	58.800	109.03	0
2022-03-02	58.800	58.800	58.800	58.800	109.03	20
2022-03-01	59.000	59.100	57.000	59.100	109.59	18,011
2022-02-25	59.900	60.000	59.000	59.800	110.89	4,155
2022-02-24	57.500	58.600	57.500	58.600	108.66	914
2022-02-23	57.800	58.000	57.800	58.000	107.55	1,282
2022-02-22	58.200	59.100	57.500	58.200	107.92	4,986
2022-02-21	58.700	59.400	58.400	59.400	110.15	14,978
2022-02-18	58.600	58.600	58.600	58.600	108.66	0
2022-02-17	58.600	58.600	58.000	58.600	108.66	2,202
2022-02-16	58.300	58.500	58.100	58.100	107.74	4,611

← NewerPage 19 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	1.0000 TWD
2026-06-17	0.6000 TWD
2025-05-28	1.8000 TWD
2024-08-29	1.0000 TWD
2024-05-09	1.0000 TWD
2023-08-28	2.0000 TWD
2023-06-12	3.0000 TWD
2022-08-31	2.3465 TWD
2022-04-28	2.9162 TWD
2021-08-27	1.5000 TWD
2021-07-19	4.0000 TWD
2020-07-16	2.0206 TWD
2019-08-29	2.5000 TWD

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