Dabomb Protein historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 23.700 | 24.400 | 23.700 | 24.250 | 23.758 | 196,000 |
| 2024-07-31 | 23.650 | 23.750 | 23.200 | 23.500 | 23.023 | 200,000 |
| 2024-07-30 | 23.600 | 23.900 | 23.150 | 23.650 | 23.170 | 583,000 |
| 2024-07-29 | 24.700 | 25.550 | 24.350 | 24.350 | 23.357 | 370,000 |
| 2024-07-26 | 24.550 | 24.600 | 24.200 | 24.400 | 23.405 | 215,000 |
| 2024-07-23 | 24.250 | 25.550 | 24.250 | 24.800 | 23.788 | 561,000 |
| 2024-07-22 | 24.550 | 24.750 | 23.650 | 24.150 | 23.165 | 734,000 |
| 2024-07-19 | 25.400 | 25.600 | 24.500 | 24.750 | 23.740 | 668,000 |
| 2024-07-18 | 25.250 | 25.600 | 25.100 | 25.400 | 24.364 | 424,000 |
| 2024-07-17 | 25.800 | 26.050 | 25.500 | 25.750 | 24.700 | 469,000 |
| 2024-07-16 | 25.550 | 25.950 | 25.200 | 25.400 | 24.364 | 630,000 |
| 2024-07-15 | 26.250 | 26.650 | 25.150 | 25.150 | 24.124 | 1,335,000 |
| 2024-07-12 | 26.000 | 26.500 | 25.700 | 26.200 | 25.131 | 1,206,000 |
| 2024-07-11 | 26.000 | 26.350 | 26.000 | 26.000 | 24.939 | 5,730,000 |
| 2024-07-10 | 29.000 | 29.600 | 28.750 | 28.850 | 27.673 | 1,142,000 |
| 2024-07-09 | 33.500 | 33.900 | 29.550 | 29.650 | 28.441 | 6,299,000 |
| 2024-07-08 | 30.650 | 32.800 | 30.250 | 32.800 | 31.462 | 5,853,000 |
| 2024-07-05 | 29.450 | 30.300 | 29.450 | 29.850 | 28.632 | 855,000 |
| 2024-07-04 | 29.850 | 30.300 | 29.350 | 29.350 | 28.153 | 1,231,000 |
| 2024-07-03 | 29.900 | 30.500 | 29.550 | 29.700 | 28.488 | 901,000 |
| 2024-07-02 | 30.150 | 30.800 | 29.150 | 29.900 | 28.680 | 1,131,000 |
| 2024-07-01 | 29.000 | 30.450 | 28.550 | 29.900 | 28.680 | 2,821,000 |
| 2024-06-28 | 27.150 | 28.600 | 27.000 | 28.350 | 27.194 | 1,265,000 |
| 2024-06-27 | 27.100 | 27.850 | 27.100 | 27.200 | 26.090 | 879,000 |
| 2024-06-26 | 29.250 | 29.250 | 26.750 | 27.300 | 26.186 | 3,330,000 |
| 2024-06-25 | 30.100 | 30.800 | 28.950 | 28.950 | 27.769 | 1,942,000 |
| 2024-06-24 | 28.750 | 29.800 | 28.650 | 29.750 | 28.536 | 2,508,000 |
| 2024-06-21 | 28.700 | 28.850 | 28.250 | 28.350 | 27.194 | 502,000 |
| 2024-06-20 | 28.300 | 29.150 | 28.300 | 28.700 | 27.529 | 497,000 |
| 2024-06-19 | 29.400 | 29.400 | 28.300 | 28.400 | 27.241 | 922,000 |
| 2024-06-18 | 29.000 | 29.400 | 28.900 | 29.150 | 27.961 | 885,000 |
| 2024-06-17 | 28.750 | 29.600 | 28.550 | 28.650 | 27.481 | 665,000 |
| 2024-06-14 | 28.950 | 29.450 | 28.450 | 28.700 | 27.529 | 555,000 |
| 2024-06-13 | 28.550 | 29.050 | 28.550 | 28.800 | 27.625 | 248,000 |
| 2024-06-12 | 29.100 | 29.100 | 28.500 | 28.550 | 27.385 | 603,000 |
| 2024-06-11 | 28.400 | 29.350 | 28.400 | 29.200 | 28.009 | 619,000 |
| 2024-06-07 | 28.450 | 29.400 | 28.300 | 28.550 | 27.385 | 659,000 |
| 2024-06-06 | 29.200 | 29.450 | 28.300 | 28.300 | 27.146 | 806,000 |
| 2024-06-05 | 31.200 | 31.850 | 28.850 | 29.400 | 28.201 | 2,334,000 |
| 2024-06-04 | 29.100 | 31.400 | 28.800 | 30.800 | 29.544 | 2,699,000 |
| 2024-06-03 | 28.400 | 28.800 | 27.950 | 28.750 | 27.577 | 893,000 |
| 2024-05-31 | 27.800 | 28.600 | 27.750 | 27.950 | 26.810 | 377,000 |
| 2024-05-30 | 27.900 | 28.100 | 27.650 | 27.650 | 26.522 | 293,000 |
| 2024-05-29 | 27.800 | 28.350 | 27.800 | 27.900 | 26.762 | 289,000 |
| 2024-05-28 | 28.000 | 28.400 | 27.800 | 27.850 | 26.714 | 305,000 |
| 2024-05-27 | 28.000 | 28.700 | 27.700 | 28.000 | 26.858 | 467,000 |
| 2024-05-24 | 28.350 | 28.400 | 27.250 | 28.000 | 26.858 | 606,000 |
| 2024-05-23 | 28.900 | 28.900 | 28.100 | 28.350 | 27.194 | 554,000 |
| 2024-05-22 | 27.550 | 29.300 | 27.350 | 28.900 | 27.721 | 1,134,000 |
| 2024-05-21 | 27.400 | 27.750 | 27.200 | 27.300 | 26.186 | 353,000 |
| 2024-05-20 | 27.700 | 27.800 | 27.200 | 27.400 | 26.282 | 323,000 |
| 2024-05-17 | 26.900 | 27.450 | 26.900 | 27.350 | 26.234 | 533,000 |
| 2024-05-16 | 27.500 | 28.000 | 26.850 | 26.900 | 25.803 | 1,015,000 |
| 2024-05-15 | 27.900 | 28.000 | 27.400 | 27.500 | 26.378 | 453,000 |
| 2024-05-14 | 28.200 | 28.500 | 27.900 | 27.900 | 26.762 | 309,000 |
| 2024-05-13 | 28.600 | 29.150 | 27.850 | 28.200 | 27.050 | 444,000 |
| 2024-05-10 | 27.900 | 28.300 | 26.950 | 28.300 | 27.146 | 979,000 |
| 2024-05-09 | 28.000 | 28.600 | 27.750 | 27.750 | 26.618 | 410,000 |
| 2024-05-08 | 29.300 | 29.400 | 27.650 | 27.750 | 26.618 | 878,000 |
| 2024-05-07 | 28.250 | 28.600 | 27.950 | 28.350 | 27.194 | 325,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-08 | 0.4000 TWD |
| 2024-07-30 | 0.5093 TWD |
| 2023-07-27 | 0.6651 TWD |
| 2021-08-23 | 0.2158 TWD |
| 2020-07-02 | 0.4902 TWD |
| 2019-08-27 | 0.7844 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.