DV Biomed Co., Ltd. (TPEX:6539)
Taiwan · Delayed Price · Currency is TWD 47.95
+1.05 (2.24%)
At close: May 8, 2026
DV Biomed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 1.31% | 451 |
| Mar 9, 2026 | 54.80 | 54.80 | 53.20 | 53.50 | 53.50 | -2.73% | 9,618 |
| Mar 6, 2026 | 54.80 | 55.20 | 54.80 | 55.00 | 55.00 | -1.43% | 126 |
| Mar 5, 2026 | 57.00 | 57.00 | 55.80 | 55.80 | 55.80 | 1.09% | 5,006 |
| Mar 4, 2026 | 56.00 | 56.70 | 55.00 | 55.20 | 55.20 | -5.96% | 23,454 |
| Mar 3, 2026 | 58.50 | 58.70 | 58.00 | 58.70 | 58.70 | 0.69% | 3,014 |
| Mar 2, 2026 | 56.00 | 58.30 | 56.00 | 58.30 | 58.30 | -0.34% | 15 |
| Feb 26, 2026 | 56.80 | 58.50 | 56.00 | 58.50 | 58.50 | 1.74% | 3,298 |
| Feb 25, 2026 | 59.00 | 59.00 | 56.80 | 57.50 | 57.50 | - | 2,054 |
| Feb 24, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | 40 |
| Feb 23, 2026 | 57.00 | 59.00 | 56.80 | 58.00 | 58.00 | -1.69% | 1,998 |