DV Biomed Co., Ltd. (TPEX:6539)
Taiwan · Delayed Price · Currency is TWD 42.30
-1.70 (-3.86%)
May 29, 2026, 12:26 PM CST
DV Biomed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 42.30 | 44.20 | 42.30 | 44.20 | 44.20 | 0.45% | 431 |
| May 28, 2026 | 42.30 | 44.00 | 42.30 | 44.00 | 44.00 | 3.29% | 3,091 |
| May 27, 2026 | 43.00 | 44.00 | 42.60 | 42.60 | 42.60 | -5.33% | 9,028 |
| May 26, 2026 | 45.00 | 45.00 | 43.00 | 45.00 | 45.00 | - | 1,010 |
| May 22, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 1,078 |
| May 21, 2026 | 43.00 | 45.00 | 43.00 | 45.00 | 45.00 | 2.39% | 473 |
| May 20, 2026 | 45.70 | 45.70 | 43.50 | 43.95 | 43.95 | -3.83% | 10,223 |
| May 19, 2026 | 43.50 | 45.70 | 43.50 | 45.70 | 45.70 | 0.44% | 73 |
| May 15, 2026 | 45.50 | 45.70 | 44.00 | 45.50 | 45.50 | -0.11% | 13,260 |
| May 14, 2026 | 46.50 | 46.50 | 45.55 | 45.55 | 45.55 | -4.91% | 4,353 |
| May 13, 2026 | 47.90 | 47.90 | 45.80 | 47.90 | 47.90 | -0.10% | 2,510 |
| May 8, 2026 | 46.90 | 47.95 | 45.80 | 47.95 | 47.95 | 2.24% | 4,617 |
| May 7, 2026 | 47.80 | 47.80 | 45.75 | 46.90 | 46.90 | 2.40% | 8,445 |
| May 6, 2026 | 46.00 | 46.50 | 45.80 | 45.80 | 45.80 | -0.97% | 777 |
| May 5, 2026 | 46.95 | 47.90 | 46.10 | 46.25 | 46.25 | -2.53% | 15,212 |
| May 4, 2026 | 49.20 | 49.20 | 46.80 | 47.45 | 47.45 | -3.56% | 3,657 |
| Apr 30, 2026 | 47.00 | 49.20 | 47.00 | 49.20 | 49.20 | 0.20% | 2,124 |
| Apr 29, 2026 | 49.40 | 49.40 | 49.10 | 49.10 | 49.10 | -0.61% | 123 |
| Apr 28, 2026 | 49.40 | 49.40 | 47.00 | 49.40 | 49.40 | - | 1,848 |
| Apr 27, 2026 | 49.50 | 49.50 | 47.05 | 49.40 | 49.40 | -0.20% | 1,584 |
| Apr 24, 2026 | 47.70 | 49.50 | 47.20 | 49.50 | 49.50 | -0.30% | 1,114 |
| Apr 23, 2026 | 48.00 | 49.65 | 48.00 | 49.65 | 49.65 | - | 520 |
| Apr 22, 2026 | 48.30 | 49.65 | 48.30 | 49.65 | 49.65 | 3.01% | 6,638 |
| Apr 21, 2026 | 46.45 | 48.20 | 46.45 | 48.20 | 48.20 | -0.82% | 3,335 |
| Apr 20, 2026 | 48.55 | 49.80 | 46.60 | 48.60 | 48.60 | -4.52% | 30,685 |
| Apr 17, 2026 | 50.80 | 50.90 | 50.50 | 50.90 | 50.90 | 0.20% | 7,006 |
| Apr 16, 2026 | 48.50 | 50.80 | 48.50 | 50.80 | 50.80 | 1.60% | 5,581 |
| Apr 15, 2026 | 49.05 | 50.00 | 49.00 | 50.00 | 50.00 | -2.53% | 7,438 |
| Apr 14, 2026 | 49.85 | 51.30 | 49.40 | 51.30 | 51.30 | -1.35% | 15,596 |
| Apr 13, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 1 |
| Apr 10, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 1 |
| Apr 8, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 10 |
| Apr 7, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 177 |
| Apr 2, 2026 | 50.50 | 52.00 | 50.50 | 52.00 | 52.00 | - | 53 |
| Apr 1, 2026 | 49.50 | 52.00 | 49.50 | 52.00 | 52.00 | 2.16% | 9,977 |
| Mar 31, 2026 | 49.50 | 50.90 | 49.45 | 50.90 | 50.90 | -0.39% | 6,715 |
| Mar 30, 2026 | 50.80 | 51.40 | 49.60 | 51.10 | 51.10 | -1.73% | 9,386 |
| Mar 27, 2026 | 51.70 | 52.00 | 51.00 | 52.00 | 52.00 | 0.19% | 7,419 |
| Mar 26, 2026 | 53.20 | 53.20 | 51.90 | 51.90 | 51.90 | -1.89% | 561 |
| Mar 25, 2026 | 51.80 | 52.90 | 51.80 | 52.90 | 52.90 | 1.73% | 423 |
| Mar 24, 2026 | 53.20 | 53.20 | 52.00 | 52.00 | 52.00 | -2.26% | 1,281 |
| Mar 23, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - | 15 |
| Mar 20, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - | 5 |
| Mar 19, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 2.31% | 66 |
| Mar 18, 2026 | 53.40 | 53.40 | 51.80 | 52.00 | 52.00 | 0.39% | 1,188 |
| Mar 17, 2026 | 53.40 | 53.40 | 51.80 | 51.80 | 51.80 | -3.00% | 330 |
| Mar 16, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 2.69% | 25 |
| Mar 13, 2026 | 51.80 | 53.40 | 51.80 | 52.00 | 52.00 | -0.95% | 1,965 |
| Mar 12, 2026 | 54.40 | 54.40 | 52.50 | 52.50 | 52.50 | -3.49% | 21,600 |
| Mar 11, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 0.37% | 5 |