DV Biomed Co., Ltd. (TPEX:6539)
Taiwan
· Delayed Price · Currency is TWD 49.40
0.00 (0.00%)
Apr 29, 2026, 1:45 PM CST
DV Biomed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2026 | 58.70 | 59.00 | 58.70 | 59.00 | 59.00 | 2.61% | 3,002 |
| Feb 10, 2026 | 57.50 | 59.00 | 56.80 | 57.50 | 57.50 | 0.88% | 4,187 |
| Feb 9, 2026 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | -3.39% | 2,494 |
| Feb 6, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 20 |
| Feb 5, 2026 | 58.90 | 59.00 | 58.90 | 59.00 | 59.00 | 0.17% | 1,200 |
| Feb 4, 2026 | 57.50 | 58.90 | 57.50 | 58.90 | 58.90 | - | 48 |
| Feb 3, 2026 | 59.00 | 59.00 | 56.80 | 58.90 | 58.90 | -0.17% | 3,045 |
| Feb 2, 2026 | 58.90 | 59.20 | 57.10 | 59.00 | 59.00 | -0.17% | 2,118 |
| Jan 30, 2026 | 59.10 | 59.10 | 57.20 | 59.10 | 59.10 | 2.78% | 1,075 |
| Jan 29, 2026 | 58.00 | 58.50 | 57.20 | 57.50 | 57.50 | -2.87% | 1,602 |
| Jan 28, 2026 | 58.10 | 59.20 | 57.20 | 59.20 | 59.20 | 0.17% | 5,835 |
| Jan 27, 2026 | 57.00 | 59.20 | 57.00 | 59.10 | 59.10 | 0.34% | 5,416 |
| Jan 22, 2026 | 57.70 | 58.90 | 57.70 | 58.90 | 58.90 | - | 76 |
| Jan 21, 2026 | 57.50 | 58.90 | 57.30 | 58.90 | 58.90 | - | 274 |
| Jan 20, 2026 | 59.20 | 59.20 | 57.30 | 58.90 | 58.90 | -0.51% | 4,249 |
| Jan 19, 2026 | 59.00 | 59.20 | 57.00 | 59.20 | 59.20 | 0.68% | 2,645 |
| Jan 16, 2026 | 57.00 | 59.00 | 57.00 | 58.80 | 58.80 | -0.34% | 4,182 |
| Jan 15, 2026 | 57.10 | 59.00 | 57.00 | 59.00 | 59.00 | -0.34% | 7,878 |
| Jan 14, 2026 | 57.40 | 59.20 | 57.00 | 59.20 | 59.20 | 2.25% | 7,829 |
| Jan 13, 2026 | 59.00 | 59.00 | 56.00 | 57.90 | 57.90 | -1.86% | 7,891 |
| Jan 12, 2026 | 59.60 | 59.80 | 56.80 | 59.00 | 59.00 | -1.50% | 18,119 |
| Jan 9, 2026 | 60.00 | 60.00 | 57.10 | 59.90 | 59.90 | - | 1,027 |
| Jan 8, 2026 | 59.20 | 59.90 | 56.10 | 59.90 | 59.90 | 1.18% | 18,881 |
| Jan 7, 2026 | 59.80 | 59.80 | 54.20 | 59.20 | 59.20 | -1.00% | 31,853 |
| Jan 6, 2026 | 59.90 | 59.90 | 57.50 | 59.80 | 59.80 | -0.17% | 269 |
| Jan 5, 2026 | 58.00 | 59.90 | 57.40 | 59.90 | 59.90 | 1.87% | 2,605 |
| Jan 2, 2026 | 60.30 | 60.30 | 58.10 | 58.80 | 58.80 | -0.34% | 1,372 |
| Dec 31, 2025 | 59.20 | 60.30 | 58.00 | 59.00 | 59.00 | -2.32% | 2,639 |
| Dec 30, 2025 | 59.20 | 60.80 | 58.00 | 60.40 | 60.40 | 4.14% | 9,538 |
| Dec 29, 2025 | 55.10 | 58.50 | 55.10 | 58.00 | 58.00 | 2.84% | 30,927 |
| Dec 26, 2025 | 56.20 | 56.40 | 55.90 | 56.40 | 56.40 | 0.36% | 13,018 |
| Dec 24, 2025 | 55.00 | 56.20 | 55.00 | 56.20 | 56.20 | - | 1,025 |
| Dec 23, 2025 | 56.30 | 56.30 | 56.20 | 56.20 | 56.20 | -0.35% | 22 |
| Dec 22, 2025 | 55.00 | 56.40 | 55.00 | 56.40 | 56.40 | 0.53% | 6,047 |
| Dec 19, 2025 | 56.10 | 56.10 | 54.80 | 56.10 | 56.10 | - | 597 |
| Dec 18, 2025 | 56.10 | 56.10 | 54.70 | 56.10 | 56.10 | - | 856 |
| Dec 17, 2025 | 56.00 | 56.10 | 56.00 | 56.10 | 56.10 | 0.18% | 1,009 |
| Dec 16, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 33 |
| Dec 15, 2025 | 55.70 | 56.00 | 55.50 | 56.00 | 56.00 | 0.54% | 5,112 |
| Dec 12, 2025 | 55.50 | 55.70 | 54.20 | 55.70 | 55.70 | 1.27% | 2,070 |
| Dec 11, 2025 | 55.50 | 55.50 | 54.00 | 55.00 | 55.00 | -0.72% | 2,303 |
| Dec 10, 2025 | 55.50 | 55.50 | 54.00 | 55.40 | 55.40 | 0.73% | 1,005 |
| Dec 9, 2025 | 55.50 | 55.50 | 55.00 | 55.00 | 55.00 | -0.90% | 74 |
| Dec 8, 2025 | 55.30 | 55.50 | 54.50 | 55.50 | 55.50 | 0.36% | 3,074 |
| Dec 5, 2025 | 55.30 | 55.30 | 54.00 | 55.30 | 55.30 | - | 1,028 |
| Dec 4, 2025 | 55.20 | 55.30 | 54.50 | 55.30 | 55.30 | 0.18% | 1,072 |
| Dec 3, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 3.18% | 160 |
| Dec 2, 2025 | 54.30 | 55.10 | 53.50 | 53.50 | 53.50 | -1.47% | 3,482 |
| Dec 1, 2025 | 53.10 | 54.30 | 53.10 | 54.30 | 54.30 | 2.26% | 4,138 |
| Nov 28, 2025 | 52.50 | 53.10 | 52.10 | 53.10 | 53.10 | 1.14% | 2,190 |
| Nov 27, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 601 |
| Nov 26, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 58 |
| Nov 25, 2025 | 51.80 | 52.50 | 50.50 | 52.50 | 52.50 | -2.78% | 3,426 |
| Nov 24, 2025 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 3.85% | 303 |
| Nov 21, 2025 | 54.00 | 54.00 | 51.80 | 52.00 | 52.00 | -3.70% | 2,913 |
| Nov 20, 2025 | 54.00 | 54.00 | 51.80 | 54.00 | 54.00 | - | 4,655 |