Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,411.58 +167.56 (+0.26%) CMC Crypto 200
1,351.78 -8.55 (-0.63%)
DIVA Laboratories, Ltd. (4153.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 50.60 | 50.70 | 47.65 | 48.75 | 48.75 | 2,565,000 |
| 20 Jun 2024 | 50.00 | 50.60 | 48.20 | 50.60 | 50.60 | 1,857,000 |
| 19 Jun 2024 | 43.95 | 46.00 | 43.95 | 46.00 | 46.00 | 1,669,000 |
| 18 Jun 2024 | 41.00 | 43.10 | 41.00 | 43.10 | 43.10 | 700,000 |
| 17 Jun 2024 | 38.90 | 39.50 | 38.80 | 39.20 | 39.20 | 98,000 |
| 14 Jun 2024 | 39.35 | 39.35 | 38.90 | 38.90 | 38.90 | 15,000 |
| 13 Jun 2024 | 38.85 | 39.20 | 38.80 | 38.80 | 38.80 | 13,000 |
| 12 Jun 2024 | 38.80 | 38.90 | 38.75 | 38.75 | 38.75 | 29,000 |
| 11 Jun 2024 | 39.15 | 39.40 | 39.00 | 39.10 | 39.10 | 29,000 |
| 07 Jun 2024 | 38.90 | 39.35 | 38.90 | 39.05 | 39.05 | 20,000 |
| 06 Jun 2024 | 39.15 | 39.30 | 38.85 | 38.90 | 38.90 | 48,000 |
| 05 Jun 2024 | 40.00 | 40.20 | 39.05 | 39.20 | 39.20 | 85,000 |
| 04 Jun 2024 | 39.75 | 40.00 | 39.40 | 40.00 | 40.00 | 68,000 |
| 03 Jun 2024 | 39.00 | 39.60 | 39.00 | 39.35 | 39.35 | 58,000 |
| 31 May 2024 | 38.70 | 38.75 | 38.60 | 38.70 | 38.70 | 15,000 |
| 30 May 2024 | 38.75 | 38.75 | 38.50 | 38.60 | 38.60 | 46,000 |
| 29 May 2024 | 38.35 | 38.80 | 38.35 | 38.65 | 38.65 | 63,000 |
| 28 May 2024 | 38.30 | 38.50 | 38.25 | 38.45 | 38.45 | 22,000 |
| 27 May 2024 | 38.50 | 38.55 | 37.70 | 38.55 | 38.55 | 97,000 |
| 24 May 2024 | 38.80 | 38.85 | 38.45 | 38.55 | 38.55 | 76,000 |
| 23 May 2024 | 39.50 | 39.50 | 38.80 | 38.80 | 38.80 | 68,000 |
| 22 May 2024 | 39.35 | 39.50 | 39.30 | 39.35 | 39.35 | 59,000 |
| 21 May 2024 | 39.45 | 39.45 | 39.00 | 39.35 | 39.35 | 22,000 |
| 20 May 2024 | 39.80 | 39.80 | 39.10 | 39.35 | 39.35 | 34,000 |
| 17 May 2024 | 38.60 | 39.85 | 38.60 | 39.50 | 39.50 | 78,000 |
| 16 May 2024 | 38.50 | 38.90 | 38.50 | 38.70 | 38.70 | 43,000 |
| 15 May 2024 | 38.60 | 38.60 | 38.35 | 38.45 | 38.45 | 25,000 |
| 14 May 2024 | 38.50 | 38.55 | 38.20 | 38.80 | 38.80 | 60,000 |
| 13 May 2024 | 38.95 | 38.95 | 38.45 | 38.50 | 38.50 | 30,000 |
| 10 May 2024 | 39.00 | 39.00 | 38.50 | 38.95 | 38.95 | 46,000 |
| 09 May 2024 | 38.80 | 39.00 | 38.70 | 38.80 | 38.80 | 18,000 |
| 08 May 2024 | 39.00 | 39.00 | 38.80 | 38.80 | 38.80 | 39,000 |
| 07 May 2024 | 39.25 | 39.25 | 38.85 | 38.95 | 38.95 | 36,000 |
| 06 May 2024 | 39.20 | 39.50 | 39.15 | 39.20 | 39.20 | 88,000 |
| 03 May 2024 | 39.40 | 39.45 | 38.80 | 38.85 | 38.85 | 52,000 |
| 02 May 2024 | 39.00 | 39.60 | 39.00 | 39.30 | 39.30 | 90,000 |
| 30 Apr 2024 | 38.80 | 39.00 | 38.80 | 38.90 | 38.90 | 9,000 |
| 29 Apr 2024 | 38.80 | 39.25 | 38.75 | 38.90 | 38.90 | 45,000 |
| 26 Apr 2024 | 39.00 | 39.00 | 38.60 | 38.70 | 38.70 | 52,000 |
| 25 Apr 2024 | 38.65 | 39.00 | 38.50 | 39.00 | 39.00 | 17,000 |
| 24 Apr 2024 | 39.00 | 39.45 | 39.00 | 39.05 | 39.05 | 27,000 |
| 23 Apr 2024 | 38.60 | 39.00 | 38.60 | 38.95 | 38.95 | 59,000 |
| 22 Apr 2024 | 39.00 | 39.00 | 38.25 | 38.25 | 38.25 | 64,000 |
| 19 Apr 2024 | 37.70 | 39.80 | 37.60 | 38.30 | 38.30 | 58,000 |
| 18 Apr 2024 | 37.55 | 38.05 | 37.50 | 37.55 | 37.55 | 42,000 |
| 17 Apr 2024 | 37.90 | 38.10 | 37.90 | 38.05 | 38.05 | 28,000 |
| 16 Apr 2024 | 37.45 | 38.00 | 37.25 | 37.25 | 37.25 | 26,000 |
| 15 Apr 2024 | 38.00 | 38.40 | 37.60 | 37.60 | 37.60 | 53,000 |
| 12 Apr 2024 | 38.60 | 38.60 | 38.30 | 38.50 | 38.50 | 62,000 |
| 11 Apr 2024 | 39.15 | 39.15 | 38.40 | 38.45 | 38.45 | 61,000 |
| 10 Apr 2024 | 39.10 | 39.10 | 38.70 | 38.80 | 38.80 | 40,000 |
| 09 Apr 2024 | 39.30 | 39.30 | 39.00 | 39.10 | 39.10 | 20,000 |
| 08 Apr 2024 | 39.00 | 39.50 | 39.00 | 39.20 | 39.20 | 40,000 |
| 03 Apr 2024 | 39.35 | 39.35 | 38.80 | 38.90 | 38.90 | 62,000 |
| 02 Apr 2024 | 40.45 | 40.50 | 39.55 | 39.55 | 39.55 | 34,000 |
| 01 Apr 2024 | 39.80 | 40.65 | 39.80 | 40.00 | 40.00 | 174,000 |
| 29 Mar 2024 | 39.60 | 39.60 | 39.15 | 39.15 | 39.15 | 18,000 |
| 28 Mar 2024 | 39.65 | 39.70 | 38.90 | 39.15 | 39.15 | 47,000 |
| 27 Mar 2024 | 38.65 | 39.00 | 38.65 | 38.85 | 38.85 | 29,000 |
| 26 Mar 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 25 Mar 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 22 Mar 2024 | 39.10 | 39.10 | 38.55 | 38.60 | 38.60 | 36,000 |
| 21 Mar 2024 | 39.30 | 39.70 | 39.10 | 39.10 | 39.10 | 74,000 |
| 20 Mar 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| 19 Mar 2024 | 38.75 | 39.10 | 38.75 | 38.95 | 38.95 | 30,000 |
| 18 Mar 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 15 Mar 2024 | 38.35 | 38.35 | 38.00 | 38.35 | 38.35 | 32,000 |
| 14 Mar 2024 | 37.80 | 38.45 | 37.70 | 38.35 | 38.35 | 51,000 |
| 13 Mar 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 12 Mar 2024 | 37.60 | 38.15 | 37.50 | 38.15 | 38.15 | 35,000 |
| 11 Mar 2024 | 38.10 | 38.10 | 37.60 | 37.60 | 37.60 | 40,000 |
| 08 Mar 2024 | 39.30 | 39.30 | 37.65 | 38.05 | 38.05 | 101,000 |
| 07 Mar 2024 | 40.00 | 40.00 | 39.15 | 39.35 | 39.35 | 45,000 |
| 06 Mar 2024 | 39.05 | 40.40 | 39.05 | 39.50 | 39.50 | 194,000 |
| 05 Mar 2024 | 37.95 | 38.95 | 37.95 | 38.75 | 38.75 | 129,000 |
| 04 Mar 2024 | 37.65 | 37.65 | 37.35 | 37.45 | 37.45 | 39,000 |
| 01 Mar 2024 | 37.65 | 37.95 | 37.35 | 37.35 | 37.35 | 34,000 |
| 29 Feb 2024 | 37.70 | 37.70 | 37.55 | 37.55 | 37.55 | 49,000 |
| 27 Feb 2024 | 37.85 | 37.85 | 37.20 | 37.60 | 37.60 | 71,000 |
| 26 Feb 2024 | 38.05 | 38.40 | 37.90 | 37.90 | 37.90 | 42,000 |
| 23 Feb 2024 | 38.00 | 38.35 | 37.70 | 37.70 | 37.70 | 95,000 |
| 22 Feb 2024 | 37.60 | 38.15 | 37.55 | 38.00 | 38.00 | 52,000 |
| 21 Feb 2024 | 36.70 | 38.10 | 36.70 | 37.60 | 37.60 | 112,000 |
| 20 Feb 2024 | 36.00 | 36.95 | 36.00 | 36.95 | 36.95 | 47,000 |
| 19 Feb 2024 | 35.85 | 36.20 | 35.85 | 36.00 | 36.00 | 40,000 |
| 16 Feb 2024 | 36.00 | 36.10 | 35.80 | 35.95 | 35.95 | 19,000 |
| 15 Feb 2024 | 35.60 | 36.40 | 35.60 | 35.75 | 35.75 | 25,000 |
| 05 Feb 2024 | 36.00 | 36.20 | 35.80 | 36.00 | 36.00 | 36,000 |
| 02 Feb 2024 | 35.95 | 36.25 | 35.95 | 36.20 | 36.20 | 38,000 |
| 01 Feb 2024 | 35.85 | 35.90 | 34.70 | 35.65 | 35.65 | 36,000 |
| 31 Jan 2024 | 35.90 | 36.30 | 35.60 | 35.65 | 35.65 | 10,000 |
| 30 Jan 2024 | 35.80 | 36.00 | 35.40 | 35.90 | 35.90 | 17,000 |
| 29 Jan 2024 | 35.60 | 36.00 | 35.60 | 35.65 | 35.65 | 11,000 |
| 26 Jan 2024 | 35.95 | 36.30 | 35.30 | 35.30 | 35.30 | 18,000 |
| 25 Jan 2024 | 36.00 | 36.30 | 35.95 | 35.95 | 35.95 | 14,000 |
| 24 Jan 2024 | 36.00 | 36.25 | 36.00 | 36.00 | 36.00 | 10,000 |
| 23 Jan 2024 | 35.85 | 36.00 | 35.50 | 36.00 | 36.00 | 35,000 |
| 22 Jan 2024 | 35.25 | 35.95 | 35.10 | 35.85 | 35.85 | 24,000 |
| 19 Jan 2024 | 34.75 | 35.30 | 34.75 | 35.25 | 35.25 | 13,000 |
| 18 Jan 2024 | 34.45 | 35.30 | 34.45 | 35.25 | 35.25 | 43,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.