DIVA Laboratories, Ltd. (TPEX:4153)
Taiwan · Delayed Price · Currency is TWD 32.00
-0.15 (-0.47%)
Sep 8, 2026, 1:30 PM CST
DIVA Laboratories Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 32.90 | 32.90 | 32.15 | 32.15 | 32.15 | -1.38% | 4,200 |
| Sep 4, 2026 | 32.60 | 32.60 | 32.40 | 32.60 | 32.60 | 0.62% | 4,278 |
| Sep 3, 2026 | 32.50 | 32.60 | 32.40 | 32.40 | 32.40 | 0.62% | 4,171 |
| Sep 2, 2026 | 32.15 | 32.20 | 32.15 | 32.20 | 32.20 | 0.31% | 4,000 |
| Sep 1, 2026 | 32.45 | 32.45 | 31.80 | 32.10 | 32.10 | -1.08% | 20,963 |
| Aug 31, 2026 | 32.65 | 33.15 | 32.45 | 32.45 | 32.45 | -2.41% | 22,008 |
| Aug 28, 2026 | 33.05 | 33.25 | 32.80 | 33.25 | 33.25 | -0.75% | 11,197 |
| Aug 27, 2026 | 33.10 | 33.50 | 32.60 | 33.50 | 33.50 | -0.15% | 16,701 |
| Aug 26, 2026 | 33.55 | 33.60 | 33.55 | 33.55 | 33.55 | 0.30% | 5,000 |
| Aug 25, 2026 | 33.70 | 33.70 | 32.95 | 33.45 | 33.45 | - | 4,228 |
| Aug 24, 2026 | 32.65 | 33.45 | 32.65 | 33.45 | 33.45 | 0.45% | 11,065 |
| Aug 21, 2026 | 33.00 | 33.30 | 33.00 | 33.30 | 33.30 | 1.52% | 6,350 |
| Aug 20, 2026 | 32.70 | 32.80 | 32.65 | 32.80 | 32.80 | -0.61% | 11,396 |
| Aug 19, 2026 | 32.55 | 33.00 | 32.55 | 33.00 | 33.00 | - | 6,010 |
| Aug 18, 2026 | 33.00 | 33.00 | 32.50 | 33.00 | 33.00 | - | 17,153 |
| Aug 17, 2026 | 32.25 | 33.00 | 32.25 | 33.00 | 33.00 | - | 42,260 |
| Aug 14, 2026 | 32.95 | 33.00 | 32.40 | 33.00 | 33.00 | 0.61% | 20,132 |
| Aug 13, 2026 | 33.10 | 33.10 | 32.65 | 32.80 | 32.80 | -0.91% | 14,060 |
| Aug 12, 2026 | 33.10 | 33.10 | 32.60 | 33.10 | 33.10 | 0.30% | 13,037 |
| Aug 11, 2026 | 32.50 | 33.00 | 32.50 | 33.00 | 33.00 | - | 9,141 |
| Aug 10, 2026 | 33.45 | 33.45 | 32.45 | 33.00 | 33.00 | -0.60% | 9,342 |
| Aug 7, 2026 | 35.00 | 35.00 | 32.70 | 33.20 | 33.20 | 3.75% | 46,127 |
| Aug 6, 2026 | 32.00 | 32.00 | 31.50 | 32.00 | 32.00 | - | 17,885 |
| Aug 5, 2026 | 31.45 | 32.00 | 31.40 | 32.00 | 32.00 | - | 33,981 |
| Aug 4, 2026 | 31.90 | 32.00 | 31.20 | 32.00 | 32.00 | - | 12,675 |
| Aug 3, 2026 | 32.75 | 32.75 | 31.15 | 32.00 | 32.00 | 0.95% | 11,825 |
| Jul 31, 2026 | 31.70 | 32.00 | 31.70 | 31.70 | 31.70 | - | 5,259 |
| Jul 30, 2026 | 31.00 | 31.70 | 31.00 | 31.70 | 31.70 | 2.26% | 5,025 |
| Jul 29, 2026 | 31.05 | 31.05 | 30.20 | 31.00 | 31.00 | -1.59% | 18,851 |
| Jul 28, 2026 | 31.60 | 32.20 | 30.70 | 31.50 | 31.50 | -0.32% | 14,444 |
| Jul 27, 2026 | 31.30 | 31.85 | 31.30 | 31.60 | 31.60 | 0.96% | 10,662 |
| Jul 24, 2026 | 31.05 | 31.30 | 31.05 | 31.30 | 31.30 | 0.32% | 8,021 |
| Jul 23, 2026 | 31.30 | 31.30 | 31.20 | 31.20 | 31.20 | - | 3,204 |
| Jul 22, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | 0.65% | 5,222 |
| Jul 21, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 7,130 |
| Jul 20, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 3,124 |
| Jul 17, 2026 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | -0.96% | 3,989 |
| Jul 16, 2026 | 31.60 | 31.60 | 31.30 | 31.30 | 31.30 | -0.32% | 3,030 |
| Jul 15, 2026 | 32.30 | 32.30 | 31.40 | 31.40 | 31.40 | 0.48% | 16,022 |
| Jul 14, 2026 | 31.35 | 31.95 | 31.00 | 31.25 | 31.25 | -1.88% | 13,323 |
| Jul 13, 2026 | 31.50 | 31.85 | 31.00 | 31.85 | 31.85 | 3.07% | 43,704 |
| Jul 9, 2026 | 30.95 | 31.00 | 30.60 | 30.90 | 30.90 | -0.32% | 22,793 |
| Jul 8, 2026 | 31.10 | 31.10 | 30.95 | 31.00 | 31.00 | -0.64% | 9,075 |
| Jul 7, 2026 | 31.30 | 31.30 | 30.85 | 31.20 | 31.20 | -0.32% | 16,106 |
| Jul 6, 2026 | 30.90 | 31.45 | 30.05 | 31.30 | 31.30 | 1.29% | 50,377 |
| Jul 3, 2026 | 30.60 | 30.90 | 30.50 | 30.90 | 30.90 | 2.49% | 22,689 |
| Jul 2, 2026 | 30.95 | 30.95 | 30.00 | 30.15 | 30.15 | 0.50% | 14,364 |
| Jul 1, 2026 | 30.00 | 30.10 | 29.95 | 30.00 | 30.00 | - | 14,243 |
| Jun 30, 2026 | 30.85 | 30.85 | 29.90 | 30.00 | 30.00 | 0.17% | 21,326 |
| Jun 29, 2026 | 29.90 | 29.95 | 29.85 | 29.95 | 29.95 | 0.34% | 7,463 |