Diamond Biofund Inc. (TPE:6901)
Taiwan
· Delayed Price · Currency is TWD 16.70
-0.15 (-0.89%)
At close: Dec 5, 2025
Diamond Biofund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 19.30 | 19.55 | 19.20 | 19.45 | 19.45 | 1.04% | 470,865 |
| Sep 26, 2025 | 19.70 | 19.70 | 19.05 | 19.25 | 19.25 | -2.53% | 887,093 |
| Sep 25, 2025 | 19.20 | 19.80 | 19.20 | 19.75 | 19.75 | 3.13% | 1,061,080 |
| Sep 24, 2025 | 19.15 | 19.45 | 19.10 | 19.15 | 19.15 | 0.26% | 379,031 |
| Sep 23, 2025 | 19.20 | 19.30 | 19.00 | 19.10 | 19.10 | -1.29% | 740,273 |
| Sep 22, 2025 | 19.30 | 19.50 | 19.20 | 19.35 | 19.35 | 1.04% | 357,236 |
| Sep 19, 2025 | 19.85 | 19.85 | 19.00 | 19.15 | 19.15 | -3.28% | 2,318,276 |
| Sep 18, 2025 | 19.75 | 20.25 | 19.70 | 19.80 | 19.80 | 0.51% | 749,671 |
| Sep 17, 2025 | 19.90 | 20.30 | 19.70 | 19.70 | 19.70 | -1.01% | 569,646 |
| Sep 16, 2025 | 20.00 | 20.10 | 19.90 | 19.90 | 19.90 | -0.25% | 228,921 |
| Sep 15, 2025 | 19.90 | 20.10 | 19.85 | 19.95 | 19.95 | 0.25% | 355,577 |
| Sep 12, 2025 | 19.85 | 20.10 | 19.85 | 19.90 | 19.90 | 0.25% | 386,744 |
| Sep 11, 2025 | 20.25 | 20.30 | 19.75 | 19.85 | 19.85 | -1.98% | 969,879 |
| Sep 10, 2025 | 20.65 | 20.70 | 20.00 | 20.25 | 20.25 | -2.17% | 630,229 |
| Sep 9, 2025 | 21.10 | 21.15 | 20.60 | 20.70 | 20.70 | -1.19% | 367,412 |
| Sep 8, 2025 | 20.55 | 21.55 | 20.55 | 20.95 | 20.95 | 1.45% | 1,168,097 |
| Sep 5, 2025 | 20.55 | 20.75 | 20.40 | 20.65 | 20.65 | 1.23% | 352,207 |
| Sep 4, 2025 | 20.45 | 20.65 | 20.40 | 20.40 | 20.40 | 0.49% | 185,926 |
| Sep 3, 2025 | 20.50 | 20.65 | 20.25 | 20.30 | 20.30 | -0.49% | 401,632 |
| Sep 2, 2025 | 20.00 | 21.10 | 20.00 | 20.40 | 20.40 | 2.51% | 1,194,477 |
| Sep 1, 2025 | 20.00 | 20.10 | 19.60 | 19.90 | 19.90 | -0.50% | 676,740 |
| Aug 29, 2025 | 20.65 | 20.70 | 19.90 | 20.00 | 20.00 | -3.15% | 1,029,018 |
| Aug 28, 2025 | 21.10 | 21.20 | 20.65 | 20.65 | 20.65 | -2.13% | 393,616 |
| Aug 27, 2025 | 20.40 | 21.45 | 20.40 | 21.10 | 21.10 | 2.93% | 1,199,387 |
| Aug 26, 2025 | 20.60 | 20.70 | 20.35 | 20.50 | 20.50 | -0.97% | 373,357 |
| Aug 25, 2025 | 20.95 | 21.10 | 20.65 | 20.70 | 20.70 | 0.73% | 764,210 |
| Aug 22, 2025 | 20.65 | 20.80 | 20.50 | 20.55 | 20.55 | -0.72% | 298,579 |
| Aug 21, 2025 | 20.25 | 21.05 | 20.25 | 20.70 | 20.70 | 2.22% | 722,652 |
| Aug 20, 2025 | 20.60 | 20.80 | 20.15 | 20.25 | 20.25 | -1.22% | 627,844 |
| Aug 19, 2025 | 20.25 | 20.75 | 20.05 | 20.50 | 20.50 | 0.99% | 749,393 |
| Aug 18, 2025 | 20.20 | 20.55 | 20.00 | 20.30 | 20.30 | 0.74% | 494,432 |
| Aug 15, 2025 | 20.50 | 20.50 | 19.95 | 20.15 | 20.15 | -1.23% | 644,954 |
| Aug 14, 2025 | 19.95 | 20.70 | 19.95 | 20.40 | 20.40 | 2.77% | 1,151,257 |
| Aug 13, 2025 | 19.75 | 20.30 | 19.75 | 19.85 | 19.85 | 1.02% | 736,121 |
| Aug 12, 2025 | 19.70 | 19.85 | 19.60 | 19.65 | 19.65 | 0.26% | 355,816 |
| Aug 11, 2025 | 19.90 | 19.90 | 19.35 | 19.60 | 19.60 | -0.76% | 841,458 |
| Aug 8, 2025 | 20.15 | 20.20 | 19.70 | 19.75 | 19.75 | -2.23% | 941,230 |
| Aug 7, 2025 | 20.50 | 20.50 | 20.00 | 20.20 | 20.20 | -1.22% | 550,273 |
| Aug 6, 2025 | 21.20 | 21.45 | 20.35 | 20.45 | 20.45 | -2.39% | 695,520 |
| Aug 5, 2025 | 20.15 | 21.75 | 20.15 | 20.95 | 20.95 | 5.54% | 1,867,410 |
| Aug 4, 2025 | 19.65 | 19.90 | 19.50 | 19.85 | 19.85 | 0.25% | 286,618 |
| Aug 1, 2025 | 19.70 | 19.90 | 19.25 | 19.80 | 19.80 | -0.75% | 399,104 |
| Jul 31, 2025 | 20.05 | 20.10 | 19.75 | 19.95 | 19.95 | -1.48% | 681,597 |
| Jul 30, 2025 | 20.15 | 20.40 | 20.00 | 20.25 | 20.25 | 0.50% | 258,048 |
| Jul 29, 2025 | 20.25 | 20.50 | 20.00 | 20.15 | 20.15 | -0.74% | 271,744 |
| Jul 28, 2025 | 20.50 | 20.50 | 20.05 | 20.30 | 20.30 | - | 143,590 |
| Jul 25, 2025 | 20.90 | 20.90 | 20.25 | 20.30 | 20.30 | -2.17% | 242,336 |
| Jul 24, 2025 | 20.35 | 20.75 | 20.15 | 20.75 | 20.75 | 1.97% | 433,346 |
| Jul 23, 2025 | 19.95 | 20.50 | 19.85 | 20.35 | 20.35 | 2.52% | 594,927 |
| Jul 22, 2025 | 20.45 | 20.50 | 19.75 | 19.85 | 19.85 | -2.93% | 719,327 |
| Jul 21, 2025 | 20.60 | 20.75 | 20.40 | 20.45 | 20.45 | - | 210,379 |
| Jul 18, 2025 | 20.80 | 20.90 | 20.35 | 20.45 | 20.45 | -0.49% | 183,126 |
| Jul 17, 2025 | 20.30 | 20.95 | 20.20 | 20.55 | 20.55 | 1.99% | 456,706 |
| Jul 16, 2025 | 20.30 | 20.65 | 20.10 | 20.15 | 20.15 | -0.74% | 268,221 |
| Jul 15, 2025 | 20.20 | 20.55 | 20.15 | 20.30 | 20.30 | - | 221,957 |