DV Biomed Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	57.700	58.300	57.700	57.900	107.36	3,684
2022-02-14	57.700	57.700	57.700	57.700	106.99	0
2022-02-11	58.000	58.000	58.000	58.000	107.55	1,759
2022-02-10	58.400	58.400	57.800	58.300	108.11	8,413
2022-02-09	58.700	58.700	57.800	58.400	108.29	3,554
2022-02-08	58.100	58.400	57.900	58.200	107.92	9,368
2022-02-07	58.800	58.900	58.100	58.700	108.85	12,049
2022-01-26	56.700	58.800	56.700	58.200	107.92	14,643
2022-01-25	57.200	58.500	56.700	58.500	108.48	4,572
2022-01-24	57.500	57.500	57.500	57.500	106.62	0
2022-01-21	58.000	58.000	57.300	57.500	106.62	4,549
2022-01-20	58.000	58.000	58.000	58.000	107.55	830
2022-01-19	58.100	58.100	58.100	58.100	107.74	0
2022-01-18	57.300	57.500	57.300	57.500	106.62	1,661
2022-01-17	57.300	57.800	57.300	57.800	107.18	2,176
2022-01-14	57.200	57.800	57.200	57.800	107.18	704
2022-01-13	57.100	57.500	57.100	57.500	106.62	1,250
2022-01-12	57.400	57.400	57.400	57.400	106.44	0
2022-01-11	57.500	57.700	57.200	57.400	106.44	4,570
2022-01-10	57.400	57.700	57.100	57.400	106.44	1,208
2022-01-07	57.100	58.000	57.000	57.300	106.25	5,838
2022-01-06	57.800	58.100	57.200	58.100	107.74	6,232
2022-01-05	57.200	58.500	57.200	58.500	108.48	351
2022-01-04	57.400	58.700	57.000	58.700	108.85	10,630
2022-01-03	58.700	58.700	58.700	58.700	108.85	415
2021-12-30	58.100	59.000	58.000	58.700	108.85	8,427
2021-12-29	57.500	57.600	57.100	57.600	106.81	4,279
2021-12-28	57.400	58.400	57.400	58.400	108.29	844
2021-12-27	58.500	58.500	58.300	58.300	108.11	3,332
2021-12-24	58.500	58.600	58.300	58.600	108.66	2,492
2021-12-23	58.300	59.100	58.300	58.500	108.48	3,774
2021-12-22	58.300	59.100	58.300	59.100	109.59	872
2021-12-21	58.500	58.700	58.300	58.300	108.11	3,739
2021-12-20	58.400	58.600	58.400	58.400	108.29	2,492
2021-12-17	59.500	59.500	58.600	59.300	109.96	7,686
2021-12-16	58.000	59.500	57.900	59.300	109.96	15,232
2021-12-15	58.700	58.800	57.100	57.200	106.07	18,413
2021-12-14	57.200	58.800	57.000	58.000	107.55	11,218
2021-12-13	57.500	58.800	57.500	58.200	107.92	7,773
2021-12-10	56.800	56.800	56.800	56.800	105.32	0
2021-12-09	57.000	57.900	56.800	56.800	105.32	3,241
2021-12-08	57.800	57.800	57.100	57.800	107.18	2,944
2021-12-07	56.900	56.900	56.600	56.800	105.32	6,886
2021-12-06	57.000	57.400	56.600	56.600	104.95	1,329
2021-12-03	56.600	57.900	56.500	57.900	107.36	7,252
2021-12-02	56.800	57.200	56.500	57.200	106.07	4,187
2021-12-01	57.300	57.300	57.300	57.300	106.25	0
2021-11-30	57.000	57.300	57.000	57.300	106.25	4,797
2021-11-29	56.700	57.900	56.700	57.900	107.36	902
2021-11-26	56.900	58.000	56.900	58.000	107.55	2,784
2021-11-25	57.900	57.900	56.600	57.000	105.70	3,220
2021-11-24	57.800	57.800	56.700	56.700	105.14	1,661
2021-11-23	57.800	57.800	57.800	57.800	107.18	415
2021-11-22	57.100	57.900	56.400	57.900	107.36	5,578
2021-11-19	57.300	57.300	56.700	57.200	106.07	1,304
2021-11-18	56.800	57.400	56.800	57.400	106.44	5,484
2021-11-17	57.400	57.400	57.000	57.400	106.44	1,724
2021-11-16	57.600	57.600	57.100	57.500	106.62	4,197
2021-11-15	57.500	57.500	57.300	57.500	106.62	3,365
2021-11-12	57.600	57.600	57.100	57.600	106.81	2,991

← NewerPage 20 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.