DV Biomed Co., Ltd.(TW:6539)
NT$36.200.00 (0.00%)
TW:6539
DV Biomed Co., Ltd. historical prices
NT$36.20
At close:0.00 (0.00%)
DV Biomed Co., Ltd. (6539) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.00% | 1 | 0.00 |
| Nov 10, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.00% | 5 | 0.00 |
| Nov 09, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.00% | 8 | 0.00 |
| Nov 06, 2026 | 34.80 | 36.20 | 34.80 | 36.20 | 36.20 | +4.02% | 1,005 | 0.57 |
| Nov 05, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | 540 | 0.31 |
| Nov 04, 2026 | 34.95 | 35.55 | 34.90 | 35.00 | 35.00 | -3.31% | 9,313 | 5.78 |
| Nov 03, 2026 | 36.20 | 36.70 | 34.95 | 36.20 | 36.20 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 36.20 | 36.60 | 34.95 | 36.20 | 36.20 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 36.50 | 36.50 | 36.20 | 36.20 | 36.20 | -0.55% | 3,450 | 2.22 |
| Oct 29, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | +0.28% | 1,058 | 0.69 |
| Oct 28, 2026 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | +4.61% | 1,011 | 0.66 |
| Oct 27, 2026 | 37.30 | 37.30 | 34.70 | 34.70 | 34.70 | -3.48% | 10,035 | 7.34 |
| Oct 26, 2026 | 35.95 | 36.45 | 35.80 | 35.95 | 35.95 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 35.95 | 36.45 | 35.80 | 35.95 | 35.95 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 36.45 | 36.45 | 35.80 | 35.95 | 35.95 | +0.42% | 3,357 | 2.30 |
| Oct 21, 2026 | 35.80 | 37.35 | 35.80 | 35.80 | 35.80 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -4.15% | 104 | 0.07 |
| Oct 19, 2026 | 35.90 | 37.35 | 35.80 | 37.35 | 37.35 | +4.04% | 5,296 | 3.63 |
| Oct 16, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 0.00% | 200 | 0.14 |
| Oct 15, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -1.10% | 1 | 0.00 |
| Oct 14, 2026 | 35.90 | 36.75 | 35.90 | 36.30 | 36.30 | -3.84% | 4,635 | 3.25 |
| Oct 13, 2026 | 36.00 | 37.75 | 36.00 | 37.75 | 37.75 | 0.00% | 1,013 | 0.71 |
| Oct 12, 2026 | 37.40 | 37.75 | 37.40 | 37.75 | 37.75 | +0.94% | 2,206 | 1.59 |
| Oct 09, 2026 | 37.40 | 37.40 | 36.40 | 37.40 | 37.40 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 36.45 | 37.40 | 36.40 | 37.40 | 37.40 | -2.22% | 10,030 | 8.11 |
| Oct 07, 2026 | 38.00 | 38.30 | 37.50 | 38.25 | 38.25 | -0.26% | 6,212 | 5.46 |
| Oct 06, 2026 | 40.00 | 40.00 | 38.00 | 38.35 | 38.35 | -4.13% | 5,624 | 5.28 |
| Oct 05, 2026 | 38.90 | 40.00 | 38.90 | 40.00 | 40.00 | 0.00% | 2,228 | 2.01 |
| Oct 02, 2026 | 38.95 | 40.00 | 38.95 | 40.00 | 40.00 | -1.84% | 2,014 | 1.85 |
| Oct 01, 2026 | 40.75 | 40.75 | 38.90 | 40.75 | 40.75 | 0.00% | 1,208 | 1.11 |
| Sep 30, 2026 | 40.65 | 40.75 | 40.65 | 40.75 | 40.75 | +0.25% | 1,038 | 0.93 |
| Sep 29, 2026 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | 0.00% | 200 | 0.17 |
| Sep 28, 2026 | 40.65 | 40.65 | 38.90 | 40.65 | 40.65 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 40.65 | 40.65 | 38.90 | 40.65 | 40.65 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 40.65 | 40.65 | 38.90 | 40.65 | 40.65 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 38.90 | 40.65 | 38.90 | 40.65 | 40.65 | 0.00% | 1,841 | 1.61 |
| Sep 22, 2026 | 40.65 | 40.65 | 38.90 | 40.65 | 40.65 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 40.65 | 40.65 | 38.90 | 40.65 | 40.65 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | 0.00% | 500 | 0.42 |
| Sep 17, 2026 | 40.55 | 40.65 | 40.55 | 40.65 | 40.65 | +0.25% | 1,030 | 0.85 |
| Sep 16, 2026 | 41.05 | 41.05 | 39.00 | 40.55 | 40.55 | -1.22% | 2,542 | 2.16 |
| Sep 15, 2026 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | 0.00% | 2 | 0.00 |
| Sep 14, 2026 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | 0.00% | 2 | 0.00 |
| Sep 11, 2026 | 39.00 | 41.05 | 39.00 | 41.05 | 41.05 | 0.00% | 510 | 0.38 |
| Sep 10, 2026 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | 0.00% | 8 | 0.01 |
| Sep 09, 2026 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | 0.00% | 501 | 0.35 |
| Sep 08, 2026 | 39.00 | 41.05 | 39.00 | 41.05 | 41.05 | 0.00% | 306 | 0.21 |
| Sep 07, 2026 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | 0.00% | 63 | 0.04 |
| Sep 04, 2026 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | 0.00% | 9 | 0.01 |
| Sep 03, 2026 | 41.05 | 41.05 | 39.00 | 41.05 | 41.05 | 0.00% | 0 | 0.00 |
