DV Biomed Co., Ltd. 6539
TPEX · Taiwan · Health Technology
TWD 40.00-0.75 (-1.84%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 40.75 | 0.00% | TWD 40.75 | TWD 40.75 | TWD 38.90 | 1.21K |
| 2026-09-30 | TWD 40.75 | +0.25% | TWD 40.65 | TWD 40.75 | TWD 40.65 | 1.03K |
| 2026-09-29 | TWD 40.65 | 0.00% | TWD 40.65 | TWD 40.65 | TWD 40.65 | 200 |
| 2026-09-24 | TWD 40.65 | 0.00% | TWD 40.65 | TWD 40.65 | TWD 40.65 |
| 0 |
| 2026-09-23 | TWD 40.65 | 0.00% | TWD 38.90 | TWD 40.65 | TWD 38.90 | 1.84K |
| 2026-09-22 | TWD 40.65 | 0.00% | TWD 40.65 | TWD 40.65 | TWD 40.65 | 0 |
| 2026-09-21 | TWD 40.65 | 0.00% | TWD 40.65 | TWD 40.65 | TWD 40.65 | 0 |
| 2026-09-18 | TWD 40.65 | 0.00% | TWD 40.65 | TWD 40.65 | TWD 40.65 | 500 |
| 2026-09-17 | TWD 40.65 | +0.25% | TWD 40.55 | TWD 40.65 | TWD 40.55 | 1.02K |
| 2026-09-16 | TWD 40.55 | -1.22% | TWD 41.05 | TWD 41.05 | TWD 39.00 | 2.54K |
| 2026-09-15 | TWD 41.05 | 0.00% | TWD 41.05 | TWD 41.05 | TWD 41.05 | 2 |
| 2026-09-14 | TWD 41.05 | 0.00% | TWD 41.05 | TWD 41.05 | TWD 41.05 | 2 |
| 2026-09-11 | TWD 41.05 | 0.00% | TWD 39.00 | TWD 41.05 | TWD 39.00 | 510 |
| 2026-09-10 | TWD 41.05 | 0.00% | TWD 41.05 | TWD 41.05 | TWD 41.05 | 8 |
| 2026-09-09 | TWD 41.05 | 0.00% | TWD 41.05 | TWD 41.05 | TWD 41.05 | 502 |
| 2026-09-08 | TWD 41.05 | 0.00% | TWD 39.00 | TWD 41.05 | TWD 39.00 | 306 |
| 2026-09-07 | TWD 41.05 | 0.00% | TWD 41.05 | TWD 41.05 | TWD 41.05 | 63 |
| 2026-09-04 | TWD 41.05 | 0.00% | TWD 41.05 | TWD 41.05 | TWD 41.05 | 9 |
| 2026-09-03 | TWD 41.05 | 0.00% | TWD 41.05 | TWD 41.05 | TWD 41.05 | 0 |
| 2026-09-02 | TWD 41.05 | +5.26% | TWD 41.05 | TWD 41.05 | TWD 41.05 | 2 |
| 2026-09-01 | TWD 39.00 | -4.65% | TWD 39.00 | TWD 39.00 | TWD 39.00 | 3 |
| 2026-08-31 | TWD 40.90 | 0.00% | TWD 40.90 | TWD 40.90 | TWD 40.90 | 1.00K |
| 2026-08-28 | TWD 40.90 | -0.24% | TWD 40.90 | TWD 40.90 | TWD 40.90 | 44 |
| 2026-08-27 | TWD 41.00 | 0.00% | TWD 41.00 | TWD 41.00 | TWD 41.00 | 0 |
| 2026-08-26 | TWD 41.00 | 0.00% | TWD 41.00 | TWD 41.00 | TWD 41.00 | 65 |
| 2026-08-25 | TWD 41.00 | +0.24% | TWD 41.00 | TWD 41.00 | TWD 41.00 | 303 |
| 2026-08-24 | TWD 40.90 | -0.73% | TWD 40.90 | TWD 40.90 | TWD 40.90 | 1.00K |
| 2026-08-21 | TWD 41.20 | -1.67% | TWD 41.95 | TWD 41.95 | TWD 40.00 | 6.25K |
| 2026-08-20 | TWD 41.90 | +0.96% | TWD 41.90 | TWD 41.90 | TWD 41.90 | 55 |
| 2026-08-19 | TWD 41.50 | -1.19% | TWD 41.95 | TWD 41.95 | TWD 40.30 | 369 |
| 2026-08-18 | TWD 42.00 | +0.24% | TWD 41.95 | TWD 42.00 | TWD 41.95 | 5 |
| 2026-08-17 | TWD 41.90 | -1.18% | TWD 42.40 | TWD 42.45 | TWD 41.50 | 7.19K |
| 2026-08-14 | TWD 42.40 | 0.00% | TWD 42.40 | TWD 42.40 | TWD 42.40 | 5 |
| 2026-08-13 | TWD 42.40 | 0.00% | TWD 40.35 | TWD 42.40 | TWD 40.35 | 186 |
| 2026-08-12 | TWD 42.40 | +5.21% | TWD 40.30 | TWD 42.40 | TWD 40.25 | 12.55K |
| 2026-08-11 | TWD 40.30 | +5.22% | TWD 40.30 | TWD 40.30 | TWD 40.30 | 6 |
| 2026-08-10 | TWD 38.30 | -4.73% | TWD 40.30 | TWD 40.30 | TWD 38.30 | 1.00K |
| 2026-08-07 | TWD 40.20 | 0.00% | TWD 40.20 | TWD 40.20 | TWD 40.20 | 42 |
| 2026-08-06 | TWD 40.20 | 0.00% | TWD 40.20 | TWD 40.20 | TWD 40.20 | 0 |
| 2026-08-05 | TWD 40.20 | +0.50% | TWD 40.20 | TWD 40.20 | TWD 40.20 | 5 |
| 2026-08-04 | TWD 40.00 | 0.00% | TWD 40.00 | TWD 40.00 | TWD 40.00 | 0 |
| 2026-08-03 | TWD 40.00 | 0.00% | TWD 40.00 | TWD 40.00 | TWD 40.00 | 0 |
| 2026-07-31 | TWD 40.00 | 0.00% | TWD 40.00 | TWD 40.00 | TWD 40.00 | 5 |
| 2026-07-30 | TWD 40.00 | 0.00% | TWD 40.00 | TWD 40.00 | TWD 40.00 | 0 |
| 2026-07-29 | TWD 40.00 | 0.00% | TWD 40.00 | TWD 40.00 | TWD 40.00 | 0 |
| 2026-07-28 | TWD 40.00 | -2.44% | TWD 39.10 | TWD 40.00 | TWD 38.95 | 9.04K |
| 2026-07-27 | TWD 41.00 | +1.36% | TWD 41.00 | TWD 41.00 | TWD 41.00 | 6 |
| 2026-07-24 | TWD 40.45 | 0.00% | TWD 42.40 | TWD 42.40 | TWD 40.30 | 5.02K |
| 2026-07-23 | TWD 40.45 | -4.82% | TWD 40.45 | TWD 40.45 | TWD 40.45 | 556 |
| 2026-07-22 | TWD 42.50 | 0.00% | TWD 42.50 | TWD 42.50 | TWD 42.50 | 5 |
| 2026-07-21 | TWD 42.50 | +0.83% | TWD 42.50 | TWD 42.50 | TWD 40.45 | 145 |
| 2026-07-20 | TWD 42.15 | +0.36% | TWD 42.00 | TWD 42.15 | TWD 42.00 | 52 |
| 2026-07-17 | TWD 42.00 | -1.18% | TWD 42.50 | TWD 42.50 | TWD 40.60 | 2.06K |
| 2026-07-16 | TWD 42.50 | 0.00% | TWD 42.50 | TWD 42.50 | TWD 42.50 | 3 |
| 2026-07-15 | TWD 42.50 | 0.00% | TWD 40.60 | TWD 42.50 | TWD 40.60 | 45 |
| 2026-07-14 | TWD 42.50 | 0.00% | TWD 42.50 | TWD 42.50 | TWD 42.50 | 0 |
| 2026-07-13 | TWD 42.50 | 0.00% | TWD 42.50 | TWD 42.50 | TWD 42.50 | 737 |
| 2026-07-10 | TWD 42.50 | 0.00% | TWD 42.50 | TWD 42.50 | TWD 42.50 | 0 |
| 2026-07-09 | TWD 42.50 | +3.66% | TWD 42.60 | TWD 42.60 | TWD 40.60 | 1.07K |
| 2026-07-08 | TWD 41.00 | -2.61% | TWD 42.10 | TWD 42.10 | TWD 41.00 | 4.18K |
| 2026-07-07 | TWD 42.10 | 0.00% | TWD 41.00 | TWD 42.10 | TWD 41.00 | 722 |
| 2026-07-06 | TWD 42.10 | +1.08% | TWD 42.10 | TWD 42.10 | TWD 41.00 | 1.03K |
| 2026-07-03 | TWD 41.65 | -0.24% | TWD 41.60 | TWD 41.65 | TWD 41.00 | 2.75K |
| 2026-07-02 | TWD 41.75 | +0.36% | TWD 41.60 | TWD 41.75 | TWD 39.80 | 3.02K |
| 2026-07-01 | TWD 41.60 | +0.24% | TWD 41.60 | TWD 41.60 | TWD 41.60 | 5 |
| 2026-06-30 | TWD 41.50 | +0.73% | TWD 41.20 | TWD 41.50 | TWD 41.20 | 1.01K |
| 2026-06-29 | TWD 41.20 | +0.49% | TWD 41.20 | TWD 41.20 | TWD 41.20 | 12 |
| 2026-06-26 | TWD 41.00 | 0.00% | TWD 41.00 | TWD 41.00 | TWD 41.00 | 20 |
| 2026-06-25 | TWD 41.00 | 0.00% | TWD 41.00 | TWD 41.00 | TWD 41.00 | 77 |
| 2026-06-24 | TWD 41.00 | 0.00% | TWD 41.00 | TWD 41.00 | TWD 39.60 | 930 |
| 2026-06-23 | TWD 41.00 | +3.27% | TWD 39.55 | TWD 41.00 | TWD 39.55 | 1.99K |
| 2026-06-22 | TWD 39.70 | -3.05% | TWD 39.70 | TWD 40.95 | TWD 39.70 | 3.04K |
| 2026-06-18 | TWD 40.95 | 0.00% | TWD 40.95 | TWD 40.95 | TWD 40.95 | 2.00K |
| 2026-06-17 | TWD 40.95 | -0.12% | TWD 41.30 | TWD 41.55 | TWD 40.40 | 6.69K |
| 2026-06-16 | TWD 41.00 | 0.00% | TWD 41.00 | TWD 41.75 | TWD 41.00 | 469 |
| 2026-06-15 | TWD 41.00 | -1.32% | TWD 41.55 | TWD 41.75 | TWD 41.00 | 6.88K |
| 2026-06-12 | TWD 41.55 | +0.12% | TWD 41.50 | TWD 41.55 | TWD 41.50 | 9 |
| 2026-06-11 | TWD 41.50 | +4.01% | TWD 41.50 | TWD 41.50 | TWD 41.50 | 7 |
| 2026-06-10 | TWD 39.90 | -0.25% | TWD 40.00 | TWD 41.50 | TWD 39.90 | 1.04K |
| 2026-06-09 | TWD 40.00 | -2.91% | TWD 40.70 | TWD 41.45 | TWD 40.00 | 7.05K |
| 2026-06-08 | TWD 41.20 | -0.12% | TWD 41.95 | TWD 41.95 | TWD 40.75 | 10.03K |
| 2026-06-05 | TWD 41.25 | -4.62% | TWD 41.90 | TWD 41.90 | TWD 41.25 | 3.16K |
| 2026-06-04 | TWD 43.25 | -1.03% | TWD 42.00 | TWD 43.25 | TWD 42.00 | 3.60K |
| 2026-06-03 | TWD 43.70 | 0.00% | TWD 43.70 | TWD 43.70 | TWD 43.70 | 0 |
| 2026-06-02 | TWD 43.70 | +4.05% | TWD 42.50 | TWD 43.80 | TWD 42.00 | 1.31K |
| 2026-06-01 | TWD 42.00 | -4.98% | TWD 42.30 | TWD 43.30 | TWD 41.85 | 8.94K |
| 2026-05-29 | TWD 44.20 | +0.45% | TWD 42.30 | TWD 44.20 | TWD 42.30 | 431 |
| 2026-05-28 | TWD 44.00 | +3.29% | TWD 42.30 | TWD 44.00 | TWD 42.30 | 3.09K |
| 2026-05-27 | TWD 42.60 | -5.33% | TWD 43.00 | TWD 44.00 | TWD 42.60 | 9.03K |
| 2026-05-26 | TWD 45.00 | 0.00% | TWD 45.00 | TWD 45.00 | TWD 43.00 | 1.01K |