DV Biomed Co., Ltd. (TPEX:6539)
Taiwan · Delayed Price · Currency is TWD 35.80
-1.55 (-4.15%)
Oct 20, 2026, 11:14 AM CST
DV Biomed Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -4.15% | 104 |
| Oct 19, 2026 | 35.90 | 37.35 | 35.80 | 37.35 | 37.35 | 4.04% | 5,296 |
| Oct 16, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - | 200 |
| Oct 15, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -1.10% | 1 |
| Oct 14, 2026 | 35.90 | 36.75 | 35.90 | 36.30 | 36.30 | -3.84% | 4,635 |
| Oct 13, 2026 | 36.00 | 37.75 | 36.00 | 37.75 | 37.75 | - | 1,013 |
| Oct 12, 2026 | 37.40 | 37.75 | 37.40 | 37.75 | 37.75 | 0.94% | 2,206 |
| Oct 8, 2026 | 36.45 | 37.40 | 36.40 | 37.40 | 37.40 | -2.22% | 10,030 |
| Oct 7, 2026 | 38.00 | 38.30 | 37.50 | 38.25 | 38.25 | -0.26% | 6,212 |
| Oct 6, 2026 | 40.00 | 40.00 | 38.00 | 38.35 | 38.35 | -4.12% | 5,624 |
| Oct 5, 2026 | 38.90 | 40.00 | 38.90 | 40.00 | 40.00 | - | 2,228 |
| Oct 2, 2026 | 38.95 | 40.00 | 38.95 | 40.00 | 40.00 | -1.84% | 2,014 |
| Oct 1, 2026 | 40.75 | 40.75 | 38.90 | 40.75 | 40.75 | - | 1,208 |
| Sep 30, 2026 | 40.65 | 40.75 | 40.65 | 40.75 | 40.75 | 0.25% | 1,038 |
| Sep 29, 2026 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - | 200 |
| Sep 23, 2026 | 38.90 | 40.65 | 38.90 | 40.65 | 40.65 | - | 1,841 |
| Sep 18, 2026 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - | 500 |
| Sep 17, 2026 | 40.55 | 40.65 | 40.55 | 40.65 | 40.65 | 0.25% | 1,030 |
| Sep 16, 2026 | 41.05 | 41.05 | 39.00 | 40.55 | 40.55 | -1.22% | 2,542 |
| Sep 15, 2026 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - | 2 |
| Sep 14, 2026 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - | 2 |
| Sep 11, 2026 | 39.00 | 41.05 | 39.00 | 41.05 | 41.05 | - | 510 |
| Sep 10, 2026 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - | 8 |
| Sep 9, 2026 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - | 502 |
| Sep 8, 2026 | 39.00 | 41.05 | 39.00 | 41.05 | 41.05 | - | 306 |
| Sep 7, 2026 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - | 63 |
| Sep 4, 2026 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - | 9 |
| Sep 2, 2026 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | 5.26% | 2 |
| Sep 1, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -4.65% | 3 |
| Aug 31, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - | 1,000 |
| Aug 28, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 2.17% | 44 |
| Aug 26, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.03 | - | 65 |
| Aug 25, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.03 | 0.24% | 303 |
| Aug 24, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | 39.94 | 2.12% | 1,208 |
| Aug 21, 2026 | 41.95 | 41.95 | 39.45 | 40.05 | 39.11 | -4.42% | 9,264 |
| Aug 20, 2026 | 41.90 | 41.90 | 41.90 | 41.90 | 40.91 | 0.96% | 65 |
| Aug 19, 2026 | 41.95 | 41.95 | 40.30 | 41.50 | 40.52 | -1.19% | 369 |
| Aug 18, 2026 | 41.95 | 42.00 | 41.95 | 42.00 | 41.01 | 0.24% | 5 |
| Aug 17, 2026 | 42.40 | 42.45 | 41.50 | 41.90 | 40.91 | -1.18% | 7,193 |
| Aug 14, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 41.40 | - | 5 |
| Aug 13, 2026 | 40.35 | 42.40 | 40.35 | 42.40 | 41.40 | - | 186 |
| Aug 12, 2026 | 40.30 | 42.40 | 40.25 | 42.40 | 41.40 | 5.21% | 12,552 |
| Aug 11, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 39.35 | - | 6 |
| Aug 10, 2026 | 40.30 | 40.30 | 38.30 | 40.30 | 39.35 | 0.25% | 1,008 |
| Aug 7, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.25 | - | 42 |
| Aug 6, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.25 | - | 5 |
| Aug 5, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.25 | 0.50% | 5 |
| Aug 4, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.06 | - | 5 |
| Jul 31, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.06 | - | 90 |
| Jul 28, 2026 | 39.10 | 40.00 | 38.95 | 40.00 | 39.06 | -2.44% | 9,038 |