Diamond Biofund Inc. (TPE:6901)
Taiwan
· Delayed Price · Currency is TWD 16.00
+0.10 (0.63%)
At close: Mar 6, 2026
Diamond Biofund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 15.85 | 16.15 | 15.70 | 16.00 | 16.00 | 0.63% | 325,134 |
| Mar 5, 2026 | 16.00 | 16.25 | 15.85 | 15.90 | 15.90 | 2.25% | 487,847 |
| Mar 4, 2026 | 16.30 | 16.30 | 15.50 | 15.55 | 15.55 | -6.04% | 1,254,994 |
| Mar 3, 2026 | 17.00 | 17.05 | 16.50 | 16.55 | 16.55 | -3.22% | 793,329 |
| Mar 2, 2026 | 17.35 | 17.55 | 16.90 | 17.10 | 17.10 | -2.01% | 507,144 |
| Feb 26, 2026 | 17.30 | 17.50 | 17.20 | 17.45 | 17.45 | 0.87% | 347,099 |
| Feb 25, 2026 | 17.50 | 17.60 | 17.20 | 17.30 | 17.30 | -1.14% | 393,706 |
| Feb 24, 2026 | 17.35 | 18.10 | 17.15 | 17.50 | 17.50 | 1.74% | 900,775 |
| Feb 23, 2026 | 16.35 | 17.55 | 16.20 | 17.20 | 17.20 | 7.17% | 1,302,622 |
| Feb 11, 2026 | 16.15 | 16.20 | 16.00 | 16.05 | 16.05 | -0.31% | 513,062 |
| Feb 10, 2026 | 16.05 | 16.30 | 16.05 | 16.10 | 16.10 | 0.31% | 546,603 |
| Feb 9, 2026 | 16.10 | 16.35 | 15.80 | 16.05 | 16.05 | 0.63% | 478,047 |
| Feb 6, 2026 | 16.30 | 16.30 | 15.80 | 15.95 | 15.95 | -2.74% | 990,510 |
| Feb 5, 2026 | 16.75 | 16.90 | 16.35 | 16.40 | 16.40 | -2.09% | 436,452 |
| Feb 4, 2026 | 16.45 | 16.75 | 16.25 | 16.75 | 16.75 | 2.13% | 457,581 |
| Feb 3, 2026 | 16.75 | 16.75 | 16.25 | 16.40 | 16.40 | - | 347,173 |
| Feb 2, 2026 | 17.00 | 17.00 | 16.40 | 16.40 | 16.40 | -3.53% | 524,805 |
| Jan 30, 2026 | 17.50 | 17.50 | 17.00 | 17.00 | 17.00 | -3.41% | 672,519 |
| Jan 29, 2026 | 17.85 | 17.95 | 17.45 | 17.60 | 17.60 | -0.56% | 537,366 |
| Jan 28, 2026 | 18.80 | 19.15 | 17.60 | 17.70 | 17.70 | -5.09% | 1,415,522 |
| Jan 27, 2026 | 18.55 | 19.45 | 18.45 | 18.65 | 18.65 | 0.54% | 1,922,153 |
| Jan 26, 2026 | 17.80 | 18.70 | 17.75 | 18.55 | 18.55 | 5.40% | 1,839,405 |
| Jan 23, 2026 | 17.45 | 17.90 | 17.45 | 17.60 | 17.60 | 0.57% | 505,588 |
| Jan 22, 2026 | 17.40 | 17.60 | 17.20 | 17.50 | 17.50 | -0.28% | 575,330 |
| Jan 21, 2026 | 17.50 | 17.65 | 17.25 | 17.55 | 17.55 | 0.29% | 529,224 |
| Jan 20, 2026 | 17.80 | 17.85 | 17.45 | 17.50 | 17.50 | -1.69% | 549,714 |
| Jan 19, 2026 | 17.75 | 18.25 | 17.65 | 17.80 | 17.80 | -0.28% | 735,494 |
| Jan 16, 2026 | 17.90 | 18.05 | 17.45 | 17.85 | 17.85 | -0.28% | 908,457 |
| Jan 15, 2026 | 18.05 | 18.05 | 17.65 | 17.90 | 17.90 | 0.28% | 656,038 |
| Jan 14, 2026 | 17.15 | 18.15 | 17.15 | 17.85 | 17.85 | 3.48% | 1,147,460 |
| Jan 13, 2026 | 16.90 | 17.30 | 16.70 | 17.25 | 17.25 | 2.07% | 522,097 |
| Jan 12, 2026 | 17.00 | 17.10 | 16.65 | 16.90 | 16.90 | -0.29% | 651,592 |
| Jan 9, 2026 | 16.55 | 17.75 | 16.55 | 16.95 | 16.95 | 1.19% | 2,053,640 |
| Jan 8, 2026 | 16.45 | 17.20 | 16.45 | 16.75 | 16.75 | 1.82% | 784,190 |
| Jan 7, 2026 | 16.30 | 16.60 | 16.20 | 16.45 | 16.45 | 2.17% | 655,867 |
| Jan 6, 2026 | 16.35 | 16.80 | 15.95 | 16.10 | 16.10 | 1.26% | 791,172 |
| Jan 5, 2026 | 16.15 | 16.25 | 15.80 | 15.90 | 15.90 | -1.55% | 762,051 |
| Jan 2, 2026 | 16.50 | 16.70 | 16.00 | 16.15 | 16.15 | -2.12% | 836,213 |
| Dec 31, 2025 | 16.80 | 16.95 | 16.40 | 16.50 | 16.50 | -2.08% | 539,500 |
| Dec 30, 2025 | 16.75 | 16.95 | 16.45 | 16.85 | 16.85 | 0.60% | 450,548 |
| Dec 29, 2025 | 16.15 | 16.95 | 16.15 | 16.75 | 16.75 | 3.40% | 987,203 |
| Dec 26, 2025 | 16.45 | 16.45 | 16.10 | 16.20 | 16.20 | -1.82% | 598,857 |
| Dec 24, 2025 | 16.85 | 16.85 | 16.50 | 16.50 | 16.50 | -1.49% | 384,555 |
| Dec 23, 2025 | 17.45 | 17.80 | 16.70 | 16.75 | 16.75 | -4.01% | 993,362 |
| Dec 22, 2025 | 17.00 | 17.50 | 16.85 | 17.45 | 17.45 | 3.87% | 708,258 |
| Dec 19, 2025 | 16.35 | 17.50 | 16.35 | 16.80 | 16.80 | 2.75% | 899,656 |
| Dec 18, 2025 | 16.40 | 16.45 | 16.20 | 16.35 | 16.35 | - | 242,584 |
| Dec 17, 2025 | 16.90 | 16.90 | 16.30 | 16.35 | 16.35 | -2.68% | 485,535 |
| Dec 16, 2025 | 17.00 | 17.30 | 16.50 | 16.80 | 16.80 | -2.33% | 496,801 |
| Dec 15, 2025 | 17.15 | 17.40 | 16.90 | 17.20 | 17.20 | 0.29% | 409,143 |
| Dec 12, 2025 | 16.85 | 17.35 | 16.75 | 17.15 | 17.15 | 2.39% | 973,403 |
| Dec 11, 2025 | 16.00 | 16.80 | 16.00 | 16.75 | 16.75 | 4.69% | 848,103 |
| Dec 10, 2025 | 15.90 | 16.05 | 15.80 | 16.00 | 16.00 | -0.31% | 478,909 |
| Dec 9, 2025 | 16.00 | 16.05 | 15.60 | 16.05 | 16.05 | 1.58% | 713,730 |
| Dec 8, 2025 | 16.35 | 16.35 | 15.75 | 15.80 | 15.80 | -5.39% | 1,608,436 |
| Dec 5, 2025 | 16.85 | 16.95 | 16.60 | 16.70 | 16.70 | -0.89% | 200,412 |
| Dec 4, 2025 | 16.65 | 16.95 | 16.65 | 16.85 | 16.85 | 1.51% | 319,874 |
| Dec 3, 2025 | 16.95 | 17.15 | 16.55 | 16.60 | 16.60 | -2.06% | 359,292 |
| Dec 2, 2025 | 16.65 | 17.25 | 16.60 | 16.95 | 16.95 | 2.42% | 525,890 |
| Dec 1, 2025 | 16.85 | 17.00 | 16.50 | 16.55 | 16.55 | -2.07% | 380,973 |
| Nov 28, 2025 | 16.70 | 17.60 | 16.70 | 16.90 | 16.90 | 1.20% | 707,993 |
| Nov 27, 2025 | 16.80 | 17.05 | 16.65 | 16.70 | 16.70 | -0.89% | 308,363 |
| Nov 26, 2025 | 16.85 | 17.45 | 16.85 | 16.85 | 16.85 | 0.90% | 802,255 |
| Nov 25, 2025 | 16.60 | 16.70 | 16.40 | 16.70 | 16.70 | 1.83% | 274,216 |
| Nov 24, 2025 | 16.40 | 16.75 | 16.30 | 16.40 | 16.40 | 0.61% | 527,566 |
| Nov 21, 2025 | 16.35 | 16.40 | 15.95 | 16.30 | 16.30 | -0.31% | 471,638 |
| Nov 20, 2025 | 16.60 | 16.80 | 16.35 | 16.35 | 16.35 | - | 352,289 |
| Nov 19, 2025 | 16.70 | 16.75 | 16.30 | 16.35 | 16.35 | -2.10% | 587,975 |
| Nov 18, 2025 | 17.25 | 17.30 | 16.60 | 16.70 | 16.70 | -3.75% | 1,078,685 |
| Nov 17, 2025 | 18.55 | 18.55 | 17.30 | 17.35 | 17.35 | -4.67% | 609,817 |
| Nov 14, 2025 | 17.95 | 18.50 | 17.90 | 18.20 | 18.20 | -0.55% | 1,029,031 |
| Nov 13, 2025 | 17.20 | 18.35 | 17.15 | 18.30 | 18.30 | 6.71% | 1,040,886 |
| Nov 12, 2025 | 17.20 | 17.60 | 17.00 | 17.15 | 17.15 | - | 861,283 |
| Nov 11, 2025 | 17.50 | 17.65 | 17.05 | 17.15 | 17.15 | -1.15% | 457,168 |
| Nov 10, 2025 | 17.35 | 17.35 | 17.05 | 17.35 | 17.35 | - | 308,740 |
| Nov 7, 2025 | 17.35 | 17.50 | 17.05 | 17.35 | 17.35 | -0.57% | 478,668 |
| Nov 6, 2025 | 17.25 | 17.45 | 17.15 | 17.45 | 17.45 | 1.45% | 328,807 |
| Nov 5, 2025 | 17.75 | 17.75 | 17.20 | 17.20 | 17.20 | -3.37% | 816,892 |
| Nov 4, 2025 | 18.00 | 18.45 | 17.50 | 17.80 | 17.80 | -0.84% | 558,085 |
| Nov 3, 2025 | 18.15 | 18.30 | 17.85 | 17.95 | 17.95 | -1.37% | 809,857 |
| Oct 31, 2025 | 18.25 | 18.50 | 18.15 | 18.20 | 18.20 | -0.27% | 433,542 |
| Oct 30, 2025 | 18.25 | 18.35 | 18.15 | 18.25 | 18.25 | 0.27% | 359,568 |
| Oct 29, 2025 | 18.20 | 18.45 | 18.05 | 18.20 | 18.20 | 0.55% | 318,770 |
| Oct 28, 2025 | 18.30 | 18.40 | 18.05 | 18.10 | 18.10 | - | 489,719 |
| Oct 27, 2025 | 18.40 | 18.50 | 18.05 | 18.10 | 18.10 | -0.82% | 423,020 |
| Oct 23, 2025 | 18.50 | 18.50 | 18.20 | 18.25 | 18.25 | -0.82% | 291,061 |
| Oct 22, 2025 | 18.10 | 18.45 | 18.10 | 18.40 | 18.40 | 1.66% | 240,280 |
| Oct 21, 2025 | 18.30 | 18.55 | 18.10 | 18.10 | 18.10 | -0.55% | 625,810 |
| Oct 20, 2025 | 18.60 | 18.65 | 17.95 | 18.20 | 18.20 | -1.09% | 519,769 |
| Oct 17, 2025 | 18.15 | 18.75 | 18.10 | 18.40 | 18.40 | 1.38% | 478,720 |
| Oct 16, 2025 | 18.15 | 18.40 | 18.05 | 18.15 | 18.15 | 0.83% | 282,542 |
| Oct 15, 2025 | 18.05 | 18.20 | 17.95 | 18.00 | 18.00 | - | 531,703 |
| Oct 14, 2025 | 18.35 | 18.55 | 18.00 | 18.00 | 18.00 | -1.91% | 553,909 |
| Oct 13, 2025 | 18.80 | 18.80 | 17.80 | 18.35 | 18.35 | -2.91% | 644,732 |
| Oct 9, 2025 | 18.90 | 19.00 | 18.65 | 18.90 | 18.90 | 1.34% | 395,872 |
| Oct 8, 2025 | 18.75 | 18.80 | 18.55 | 18.65 | 18.65 | -0.53% | 309,419 |
| Oct 7, 2025 | 18.50 | 19.00 | 18.50 | 18.75 | 18.75 | 1.08% | 459,798 |
| Oct 3, 2025 | 19.10 | 19.20 | 18.50 | 18.55 | 18.55 | -2.88% | 1,351,205 |
| Oct 2, 2025 | 19.35 | 19.40 | 19.10 | 19.10 | 19.10 | -1.04% | 332,888 |
| Oct 1, 2025 | 19.50 | 19.60 | 19.20 | 19.30 | 19.30 | -0.77% | 280,805 |