Dabomb Protein historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	17.000	17.000	16.800	16.800	16.115	143,000
2023-08-07	16.900	17.350	16.800	17.100	16.402	304,000
2023-08-04	16.650	16.900	16.600	16.750	16.067	165,000
2023-08-02	17.150	17.150	16.650	16.650	15.971	258,000
2023-08-01	17.350	17.400	16.950	16.950	16.259	233,000
2023-07-31	17.400	17.500	17.300	17.350	16.642	136,000
2023-07-28	17.550	17.600	17.350	17.450	16.738	133,000
2023-07-27	17.300	17.750	17.250	17.600	16.882	175,000
2023-07-26	18.350	18.350	17.850	17.850	16.484	390,000
2023-07-25	18.450	18.450	18.200	18.350	16.946	171,000
2023-07-24	18.650	18.650	18.200	18.350	16.946	160,000
2023-07-21	18.300	19.350	18.300	18.500	17.084	488,000
2023-07-20	18.450	18.500	18.300	18.450	17.038	151,000
2023-07-19	18.350	18.750	18.300	18.450	17.038	313,000
2023-07-18	18.500	18.500	18.100	18.100	16.715	239,000
2023-07-17	18.450	18.850	18.350	18.350	16.946	256,000
2023-07-14	18.100	18.450	18.100	18.250	16.853	225,000
2023-07-13	18.300	18.300	18.000	18.150	16.761	197,000
2023-07-12	18.250	18.300	18.150	18.150	16.761	101,000
2023-07-11	18.200	18.350	18.150	18.250	16.853	68,000
2023-07-10	18.450	18.500	18.150	18.150	16.761	201,000
2023-07-07	18.350	18.450	18.300	18.400	16.992	118,000
2023-07-06	18.800	18.800	18.350	18.450	17.038	205,000
2023-07-05	18.900	18.900	18.550	18.600	17.177	124,000
2023-07-04	18.650	18.700	18.500	18.500	17.084	177,000
2023-07-03	18.900	18.900	18.550	18.550	17.130	172,000
2023-06-30	18.650	18.700	18.400	18.700	17.269	301,000
2023-06-29	18.850	19.900	18.650	18.650	17.223	2,006,000
2023-06-28	18.350	18.500	18.200	18.500	17.084	171,000
2023-06-27	18.350	18.400	18.250	18.350	16.946	111,000
2023-06-26	18.600	18.650	18.350	18.350	16.946	136,000
2023-06-21	18.650	18.800	18.450	18.500	17.084	290,000
2023-06-20	18.500	18.900	18.350	18.500	17.084	369,000
2023-06-19	18.200	18.500	18.000	18.500	17.084	260,000
2023-06-16	18.050	18.250	18.050	18.100	16.715	117,000
2023-06-15	18.400	18.450	18.000	18.050	16.669	220,000
2023-06-14	18.300	18.500	18.250	18.350	16.946	112,000
2023-06-13	18.350	18.600	18.250	18.250	16.853	190,000
2023-06-12	18.450	18.500	18.250	18.250	16.853	257,000
2023-06-09	18.500	18.600	18.300	18.400	16.992	192,000
2023-06-08	18.500	18.500	18.300	18.350	16.946	167,000
2023-06-07	18.650	18.700	18.400	18.500	17.084	208,000
2023-06-06	19.100	19.100	18.450	18.500	17.084	367,000
2023-06-05	19.150	19.550	18.850	18.850	17.407	917,000
2023-06-02	18.300	18.650	18.250	18.650	17.223	469,000
2023-06-01	18.200	18.350	18.150	18.250	16.853	203,000
2023-05-31	17.900	18.150	17.900	18.050	16.669	77,000
2023-05-30	18.350	18.350	17.850	18.000	16.622	147,000
2023-05-29	18.050	18.400	17.950	18.150	16.761	254,000
2023-05-26	18.400	18.400	17.950	18.000	16.622	133,000
2023-05-25	18.600	18.600	18.000	18.200	16.807	255,000
2023-05-24	18.500	18.750	18.450	18.500	17.084	199,000
2023-05-23	18.300	18.800	18.300	18.550	17.130	215,000
2023-05-22	18.300	18.800	18.300	18.350	16.946	475,000
2023-05-19	18.050	18.250	17.900	17.900	16.530	192,000
2023-05-18	17.950	18.150	17.950	18.000	16.622	143,000
2023-05-17	17.800	18.250	17.750	17.900	16.530	279,000
2023-05-16	17.600	17.900	17.600	17.800	16.438	83,000
2023-05-15	17.800	17.800	17.500	17.600	16.253	146,000
2023-05-12	17.300	18.000	17.300	17.850	16.484	130,000

← NewerPage 14 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.