Dabomb Protein historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	17.000	17.200	16.850	17.100	16.402	160,000
2023-11-02	16.900	17.050	16.800	17.000	16.307	73,000
2023-11-01	16.850	16.950	16.750	16.800	16.115	74,000
2023-10-31	17.150	17.200	16.700	16.700	16.019	105,000
2023-10-30	16.850	17.200	16.850	17.050	16.355	137,000
2023-10-27	16.950	17.050	16.900	17.000	16.307	112,000
2023-10-26	16.950	16.950	16.900	16.900	16.211	32,000
2023-10-25	16.750	16.900	16.700	16.900	16.211	37,000
2023-10-24	16.750	16.800	16.700	16.750	16.067	36,000
2023-10-23	16.850	16.850	16.600	16.750	16.067	29,000
2023-10-20	16.850	16.850	16.650	16.650	15.971	28,000
2023-10-19	16.700	16.900	16.700	16.700	16.019	39,000
2023-10-18	16.950	17.000	16.700	16.700	16.019	67,000
2023-10-17	16.900	17.150	16.900	17.000	16.307	73,000
2023-10-16	16.900	16.900	16.800	16.850	16.163	46,000
2023-10-13	17.100	17.100	16.900	16.950	16.259	91,000
2023-10-12	17.200	17.250	17.100	17.150	16.450	47,000
2023-10-11	17.350	17.400	17.200	17.250	16.546	99,000
2023-10-06	17.550	17.550	17.300	17.350	16.642	68,000
2023-10-05	17.350	17.500	17.300	17.400	16.690	93,000
2023-10-04	17.150	17.300	17.150	17.300	16.594	49,000
2023-10-03	17.200	17.350	17.200	17.200	16.498	40,000
2023-10-02	17.100	17.300	17.100	17.200	16.498	58,000
2023-09-28	17.350	17.350	17.100	17.150	16.450	79,000
2023-09-27	17.300	17.300	17.150	17.150	16.450	28,000
2023-09-26	17.300	17.400	17.250	17.300	16.594	83,000
2023-09-25	17.200	17.600	17.200	17.300	16.594	145,000
2023-09-22	17.000	17.150	16.950	17.100	16.402	54,000
2023-09-21	17.100	17.150	17.000	17.150	16.450	56,000
2023-09-20	17.000	17.300	17.000	17.150	16.450	123,000
2023-09-19	17.000	17.150	17.000	17.000	16.307	38,000
2023-09-18	17.000	17.100	17.000	17.000	16.307	58,000
2023-09-15	17.150	17.150	17.000	17.050	16.355	75,000
2023-09-14	16.950	17.300	16.950	17.100	16.402	85,000
2023-09-13	17.000	17.150	17.000	17.050	16.355	82,000
2023-09-12	17.000	17.100	16.900	17.050	16.355	44,000
2023-09-11	17.150	17.150	17.000	17.000	16.307	43,000
2023-09-08	17.100	17.150	17.000	17.050	16.355	91,000
2023-09-07	17.350	17.350	17.150	17.150	16.450	57,000
2023-09-06	17.050	17.350	17.000	17.200	16.498	182,000
2023-09-05	16.950	17.100	16.800	16.950	16.259	148,000
2023-09-04	16.750	17.000	16.750	16.950	16.259	64,000
2023-09-01	16.700	17.200	16.650	16.700	16.019	181,000
2023-08-31	16.500	16.600	16.450	16.600	15.923	44,000
2023-08-30	16.500	16.550	16.350	16.450	15.779	28,000
2023-08-29	16.300	16.450	16.300	16.350	15.683	39,000
2023-08-28	16.500	16.600	16.300	16.300	15.635	76,000
2023-08-25	16.550	16.650	16.450	16.450	15.779	39,000
2023-08-24	16.850	16.900	16.500	16.550	15.875	104,000
2023-08-23	16.600	16.850	16.300	16.850	16.163	123,000
2023-08-22	16.350	17.000	16.350	16.650	15.971	312,000
2023-08-21	16.300	16.350	16.250	16.350	15.683	42,000
2023-08-18	16.400	16.900	16.000	16.250	15.587	195,000
2023-08-17	16.100	16.600	16.050	16.400	15.731	214,000
2023-08-16	16.150	16.300	16.100	16.250	15.587	43,000
2023-08-15	15.750	16.300	15.750	16.250	15.587	106,000
2023-08-14	16.200	16.250	15.700	15.750	15.108	246,000
2023-08-11	16.750	16.850	16.200	16.400	15.731	240,000
2023-08-10	16.900	16.900	16.550	16.650	15.971	115,000
2023-08-09	16.900	16.950	16.850	16.850	16.163	28,000

← NewerPage 13 of 21 · 1,221 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.