Dabomb Protein historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	21.000	21.300	20.450	20.950	20.095	214,000
2024-01-25	21.400	21.400	20.900	21.000	20.143	126,000
2024-01-24	21.350	21.450	20.900	21.000	20.143	267,000
2024-01-23	21.000	21.600	21.000	21.350	20.479	646,000
2024-01-22	21.600	21.600	21.000	21.000	20.143	281,000
2024-01-19	21.100	21.600	21.000	21.500	20.623	922,000
2024-01-18	20.850	21.400	20.700	20.900	20.047	431,000
2024-01-17	20.700	21.100	20.400	20.700	19.856	398,000
2024-01-16	20.300	20.700	20.200	20.650	19.808	261,000
2024-01-15	19.650	20.550	19.650	20.300	19.472	225,001
2024-01-12	19.950	20.050	19.650	19.650	18.848	223,000
2024-01-11	20.150	20.200	19.850	19.950	19.136	222,000
2024-01-10	19.750	20.500	19.700	20.100	19.280	305,000
2024-01-09	20.600	20.600	19.750	19.850	19.040	495,000
2024-01-08	21.350	21.350	20.500	20.500	19.664	432,000
2024-01-05	21.200	21.550	21.100	21.200	20.335	304,000
2024-01-04	21.450	21.600	21.000	21.200	20.335	409,000
2024-01-03	21.700	21.800	21.200	21.250	20.383	564,000
2024-01-02	20.800	21.850	20.800	21.350	20.479	935,000
2023-12-29	20.700	21.700	20.650	20.950	20.095	1,052,000
2023-12-28	20.650	20.950	20.400	20.700	19.856	195,000
2023-12-27	21.000	21.000	20.600	20.650	19.808	291,000
2023-12-26	21.050	21.150	20.800	21.000	20.143	358,000
2023-12-25	20.650	21.650	20.650	21.000	20.143	1,379,000
2023-12-22	20.550	20.850	20.300	20.400	19.568	156,000
2023-12-21	20.300	20.850	20.200	20.550	19.712	209,000
2023-12-20	20.400	20.500	20.200	20.250	19.424	155,000
2023-12-19	20.400	20.400	19.900	20.100	19.280	266,000
2023-12-18	19.600	20.450	19.600	20.200	19.376	359,000
2023-12-15	20.000	20.300	19.400	19.550	18.753	457,000
2023-12-14	20.750	20.750	19.850	19.900	19.088	367,000
2023-12-13	20.650	20.900	20.250	20.300	19.472	287,000
2023-12-12	20.850	20.900	20.200	20.300	19.472	545,000
2023-12-11	21.050	21.500	20.800	20.800	19.952	489,000
2023-12-08	21.000	21.600	20.750	20.900	20.047	774,000
2023-12-07	20.700	21.000	20.550	20.700	19.856	278,000
2023-12-06	20.750	21.300	20.450	20.700	19.856	655,000
2023-12-05	20.850	21.100	20.600	20.650	19.808	596,000
2023-12-04	20.450	21.100	20.350	20.700	19.856	615,000
2023-12-01	20.950	21.000	20.050	20.450	19.616	1,277,000
2023-11-30	21.900	21.900	20.600	20.750	19.904	1,347,000
2023-11-29	22.100	22.300	21.650	21.800	20.911	1,575,000
2023-11-28	21.550	22.000	21.400	21.850	20.959	2,551,000
2023-11-27	20.900	21.450	20.550	21.300	20.431	3,246,000
2023-11-24	20.850	22.950	20.500	20.550	19.712	7,116,000
2023-11-23	19.600	21.450	19.600	20.900	20.047	3,788,000
2023-11-22	19.200	20.350	19.200	19.500	18.705	991,000
2023-11-21	19.100	19.600	19.000	19.200	18.417	422,000
2023-11-20	19.400	19.400	18.700	19.050	18.273	477,000
2023-11-17	19.100	19.550	19.100	19.350	18.561	433,000
2023-11-16	19.300	19.600	19.000	19.100	18.321	458,000
2023-11-15	19.950	19.950	18.900	19.100	18.321	1,640,000
2023-11-14	18.000	19.350	18.000	19.200	18.417	1,484,000
2023-11-13	17.900	18.050	17.600	17.950	17.218	280,000
2023-11-10	17.700	18.250	17.650	17.900	17.170	445,000
2023-11-09	17.300	18.450	17.300	17.700	16.978	513,000
2023-11-08	17.350	17.350	17.100	17.200	16.498	112,000
2023-11-07	17.400	17.500	17.300	17.350	16.642	138,000
2023-11-06	17.250	17.600	17.150	17.350	16.642	196,000
2023-11-03	17.000	17.200	16.850	17.100	16.402	160,000

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.