Dabomb Protein historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	17.900	17.900	17.350	17.400	16.068	285,000
2023-05-10	17.700	17.950	17.600	17.900	16.530	114,000
2023-05-09	18.150	18.250	17.700	17.900	16.530	400,000
2023-05-08	18.400	18.550	18.050	18.100	16.715	272,000
2023-05-05	18.500	18.500	18.000	18.050	16.669	409,000
2023-05-04	18.550	18.700	18.200	18.200	16.807	283,000
2023-05-03	18.600	19.150	18.450	18.450	17.038	511,000
2023-05-02	18.450	18.850	18.300	18.650	17.223	330,000
2023-04-28	18.450	18.650	18.150	18.400	16.992	241,000
2023-04-27	18.400	18.400	18.050	18.150	16.761	132,000
2023-04-26	18.150	18.500	17.900	18.250	16.853	241,000
2023-04-25	18.700	18.800	18.100	18.200	16.807	406,000
2023-04-24	18.300	18.750	18.250	18.700	17.269	353,000
2023-04-21	18.550	18.750	18.000	18.300	16.900	497,000
2023-04-20	19.200	19.250	18.550	18.550	17.130	787,000
2023-04-19	19.300	19.800	19.150	19.200	17.731	815,000
2023-04-18	19.400	19.550	18.950	19.150	17.684	699,000
2023-04-17	18.950	20.150	18.950	19.250	17.777	1,682,000
2023-04-14	19.050	19.100	18.900	18.950	17.500	448,000
2023-04-13	19.200	19.450	18.750	18.950	17.500	1,275,000
2023-04-12	19.650	19.650	18.900	19.450	17.962	2,305,000
2023-04-11	21.200	21.450	19.450	19.650	18.146	7,257,000
2023-04-10	19.500	20.900	19.500	20.900	19.301	3,311,000
2023-04-07	17.600	19.000	17.600	19.000	17.546	4,212,000
2023-04-06	17.350	17.350	17.100	17.300	15.976	163,000
2023-03-31	17.350	17.750	17.350	17.350	16.022	108,000
2023-03-30	17.250	17.650	17.100	17.350	16.022	407,000
2023-03-29	17.650	17.650	17.200	17.250	15.930	162,000
2023-03-28	17.550	17.750	17.200	17.500	16.161	269,000
2023-03-27	17.600	17.800	17.500	17.550	16.207	203,000
2023-03-24	18.100	18.200	17.600	17.700	16.345	317,000
2023-03-23	17.500	18.400	17.500	18.050	16.669	909,000
2023-03-22	17.350	17.850	17.300	17.500	16.161	446,000
2023-03-21	17.800	17.800	17.300	17.350	16.022	371,000
2023-03-20	17.200	17.500	17.100	17.200	15.884	379,000
2023-03-17	17.300	17.650	17.050	17.050	15.745	1,021,000
2023-03-16	17.000	17.200	16.700	17.000	15.699	254,000
2023-03-15	17.300	17.350	17.050	17.100	15.791	246,000
2023-03-14	16.850	17.350	16.700	17.000	15.699	286,000
2023-03-13	17.650	17.700	16.350	17.000	15.699	1,121,000
2023-03-10	17.250	18.900	17.250	17.500	16.161	4,015,000
2023-03-09	17.500	17.800	17.100	17.200	15.884	264,000
2023-03-08	17.650	17.750	17.350	17.500	16.161	309,000
2023-03-07	18.000	18.150	17.550	17.550	16.207	447,000
2023-03-06	18.000	18.100	17.550	17.800	16.438	436,000
2023-03-03	18.000	18.250	17.300	17.450	16.115	1,462,000
2023-03-02	18.050	18.650	17.700	18.000	16.622	6,263,000
2023-03-01	16.250	17.750	16.250	17.750	16.392	1,744,000
2023-02-24	16.450	16.450	16.150	16.150	14.914	373,000
2023-02-23	16.350	16.500	16.300	16.300	15.053	369,000
2023-02-22	16.300	16.400	16.100	16.200	14.960	326,000
2023-02-21	16.200	16.650	16.150	16.300	15.053	376,000
2023-02-20	15.800	16.900	15.800	16.300	15.053	847,000
2023-02-17	15.950	15.950	15.800	15.800	14.591	101,000
2023-02-16	16.000	16.000	15.850	15.900	14.683	109,000
2023-02-15	16.150	16.150	15.900	15.950	14.729	109,000
2023-02-14	15.800	16.100	15.800	16.000	14.776	138,000
2023-02-13	15.950	15.950	15.750	15.850	14.637	240,000
2023-02-10	16.200	16.200	15.900	15.950	14.729	190,000
2023-02-09	16.200	16.200	16.050	16.100	14.868	94,000

← NewerPage 15 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.