Dabomb Protein historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 27.850 | 28.600 | 27.800 | 28.250 | 27.098 | 460,000 |
| 2024-05-03 | 28.500 | 28.500 | 27.750 | 27.800 | 26.666 | 525,000 |
| 2024-05-02 | 27.700 | 28.500 | 27.100 | 28.350 | 27.194 | 1,118,000 |
| 2024-04-30 | 28.250 | 28.550 | 27.600 | 27.600 | 26.474 | 794,000 |
| 2024-04-29 | 28.850 | 29.800 | 28.050 | 28.100 | 26.954 | 1,497,000 |
| 2024-04-26 | 29.400 | 30.300 | 28.450 | 28.550 | 27.385 | 1,317,000 |
| 2024-04-25 | 30.050 | 30.600 | 28.450 | 29.400 | 28.201 | 2,308,000 |
| 2024-04-24 | 30.050 | 30.800 | 29.450 | 30.000 | 28.776 | 1,500,000 |
| 2024-04-23 | 29.900 | 32.200 | 29.650 | 30.000 | 28.776 | 4,300,000 |
| 2024-04-22 | 29.050 | 31.500 | 29.050 | 29.400 | 28.201 | 2,502,000 |
| 2024-04-19 | 29.600 | 29.850 | 28.550 | 29.050 | 27.865 | 1,182,000 |
| 2024-04-18 | 30.100 | 30.400 | 29.100 | 29.500 | 28.297 | 1,537,000 |
| 2024-04-17 | 27.800 | 30.250 | 27.800 | 29.950 | 28.728 | 1,729,000 |
| 2024-04-16 | 27.800 | 28.000 | 27.350 | 27.750 | 26.618 | 865,000 |
| 2024-04-15 | 27.600 | 28.600 | 27.100 | 28.150 | 27.002 | 770,000 |
| 2024-04-12 | 28.100 | 28.800 | 27.750 | 28.000 | 26.858 | 797,000 |
| 2024-04-11 | 28.850 | 28.850 | 27.400 | 27.800 | 26.666 | 1,862,000 |
| 2024-04-10 | 28.800 | 29.300 | 27.800 | 28.850 | 27.673 | 2,254,000 |
| 2024-04-09 | 30.700 | 30.700 | 28.150 | 28.500 | 27.337 | 6,968,000 |
| 2024-04-08 | 29.400 | 31.000 | 28.900 | 31.000 | 29.735 | 7,970,000 |
| 2024-04-03 | 27.450 | 29.500 | 27.100 | 28.200 | 27.050 | 3,956,000 |
| 2024-04-02 | 27.800 | 27.800 | 26.200 | 27.600 | 26.474 | 3,764,000 |
| 2024-04-01 | 25.400 | 27.800 | 25.400 | 27.800 | 26.666 | 5,262,000 |
| 2024-03-29 | 24.500 | 26.650 | 24.000 | 26.650 | 25.563 | 3,846,000 |
| 2024-03-28 | 24.150 | 24.450 | 23.850 | 24.250 | 23.261 | 538,000 |
| 2024-03-27 | 23.700 | 24.000 | 23.400 | 23.950 | 22.973 | 310,000 |
| 2024-03-26 | 23.900 | 23.900 | 23.200 | 23.250 | 22.302 | 349,000 |
| 2024-03-25 | 23.600 | 24.100 | 23.600 | 23.700 | 22.733 | 198,000 |
| 2024-03-22 | 23.500 | 23.900 | 22.950 | 23.650 | 22.685 | 527,000 |
| 2024-03-21 | 23.750 | 24.350 | 23.500 | 23.500 | 22.541 | 603,000 |
| 2024-03-20 | 23.850 | 23.950 | 23.450 | 23.550 | 22.589 | 510,000 |
| 2024-03-19 | 24.300 | 24.550 | 23.600 | 23.850 | 22.877 | 815,000 |
| 2024-03-18 | 23.700 | 24.700 | 23.550 | 24.300 | 23.309 | 951,000 |
| 2024-03-15 | 24.150 | 24.200 | 23.550 | 23.600 | 22.637 | 594,000 |
| 2024-03-14 | 24.150 | 24.250 | 23.750 | 24.150 | 23.165 | 449,000 |
| 2024-03-13 | 24.850 | 24.900 | 23.550 | 24.000 | 23.021 | 1,070,000 |
| 2024-03-12 | 23.900 | 25.050 | 23.800 | 24.550 | 23.549 | 1,378,000 |
| 2024-03-11 | 23.500 | 24.550 | 23.300 | 23.900 | 22.925 | 1,346,000 |
| 2024-03-08 | 24.250 | 24.450 | 22.900 | 22.900 | 21.966 | 1,499,000 |
| 2024-03-07 | 24.250 | 24.550 | 23.800 | 24.250 | 23.261 | 1,016,000 |
| 2024-03-06 | 24.450 | 24.800 | 23.650 | 24.200 | 23.213 | 1,421,000 |
| 2024-03-05 | 24.450 | 24.850 | 24.150 | 24.350 | 23.357 | 1,129,000 |
| 2024-03-04 | 24.000 | 24.800 | 23.800 | 24.450 | 23.453 | 1,613,000 |
| 2024-03-01 | 24.200 | 24.600 | 23.600 | 23.800 | 22.829 | 1,505,000 |
| 2024-02-29 | 23.200 | 25.000 | 23.200 | 24.150 | 23.165 | 2,745,000 |
| 2024-02-27 | 23.900 | 23.900 | 22.950 | 23.000 | 22.062 | 1,300,000 |
| 2024-02-26 | 22.950 | 23.950 | 22.500 | 23.300 | 22.350 | 2,003,000 |
| 2024-02-23 | 22.400 | 23.850 | 22.000 | 22.850 | 21.918 | 2,874,000 |
| 2024-02-22 | 23.250 | 23.350 | 22.200 | 22.200 | 21.294 | 2,418,000 |
| 2024-02-21 | 25.800 | 25.850 | 22.850 | 23.050 | 22.110 | 7,978,000 |
| 2024-02-20 | 25.100 | 25.100 | 25.100 | 25.100 | 24.076 | 2,442,000 |
| 2024-02-19 | 20.900 | 22.850 | 20.750 | 22.850 | 21.918 | 2,524,000 |
| 2024-02-16 | 21.150 | 21.400 | 20.700 | 20.800 | 19.952 | 556,000 |
| 2024-02-15 | 20.700 | 20.750 | 20.400 | 20.600 | 19.760 | 133,000 |
| 2024-02-05 | 20.900 | 20.900 | 20.300 | 20.400 | 19.568 | 524,000 |
| 2024-02-02 | 20.800 | 21.350 | 20.700 | 20.850 | 19.999 | 257,000 |
| 2024-02-01 | 20.800 | 21.100 | 20.750 | 20.800 | 19.952 | 117,000 |
| 2024-01-31 | 20.700 | 20.900 | 20.550 | 20.750 | 19.904 | 97,000 |
| 2024-01-30 | 20.900 | 21.050 | 20.600 | 20.700 | 19.856 | 142,000 |
| 2024-01-29 | 20.750 | 21.150 | 20.750 | 21.050 | 20.191 | 133,000 |
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.