Dabomb Protein historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	16.200	16.200	16.050	16.050	14.822	121,000
2023-02-07	16.100	16.150	15.950	16.150	14.914	128,000
2023-02-06	16.200	16.400	16.100	16.100	14.868	224,000
2023-02-03	15.900	16.150	15.800	16.100	14.868	151,000
2023-02-02	15.800	16.300	15.650	16.000	14.776	418,000
2023-02-01	16.000	16.150	15.700	15.750	14.545	211,000
2023-01-31	15.600	16.050	15.600	16.000	14.776	353,000
2023-01-30	15.900	15.900	15.450	15.500	14.314	186,000
2023-01-17	15.700	15.700	15.400	15.400	14.221	186,000
2023-01-16	15.850	15.900	15.700	15.700	14.498	169,000
2023-01-13	16.200	16.200	15.700	15.800	14.591	463,000
2023-01-12	16.150	16.200	15.650	15.950	14.729	373,000
2023-01-11	15.850	16.100	15.750	15.950	14.729	181,000
2023-01-10	15.850	15.900	15.700	15.750	14.545	235,000
2023-01-09	16.400	16.400	15.850	15.850	14.637	378,000
2023-01-06	15.950	16.650	15.700	16.100	14.868	1,095,000
2023-01-05	15.700	16.000	15.600	15.700	14.498	300,000
2023-01-04	15.700	16.100	15.600	15.650	14.452	436,000
2023-01-03	16.150	16.400	15.600	15.600	14.406	699,000
2022-12-30	16.600	16.700	15.900	16.100	14.868	1,122,000
2022-12-29	16.150	17.400	16.100	16.600	15.330	5,163,000
2022-12-28	17.000	17.300	15.900	15.900	14.683	2,250,000
2022-12-27	18.550	18.550	17.000	17.150	15.838	4,377,000
2022-12-26	17.450	18.450	17.300	18.450	17.038	7,656,000
2022-12-23	15.600	16.800	15.350	16.800	15.514	1,783,000
2022-12-22	15.000	15.500	15.000	15.300	14.129	142,000
2022-12-21	15.200	15.200	14.800	14.900	13.760	48,000
2022-12-20	15.200	15.400	14.600	14.750	13.621	116,000
2022-12-19	15.300	15.600	15.200	15.200	14.037	94,000
2022-12-16	15.400	15.450	15.300	15.300	14.129	85,000
2022-12-15	15.700	15.900	15.400	15.450	14.268	182,000
2022-12-14	15.750	15.900	15.450	15.550	14.360	171,000
2022-12-13	15.800	16.100	15.700	15.750	14.545	56,000
2022-12-12	15.600	15.650	15.500	15.650	14.452	40,000
2022-12-09	15.900	16.050	15.700	15.750	14.545	108,000
2022-12-08	15.750	15.750	15.550	15.650	14.452	36,000
2022-12-07	15.700	15.750	15.500	15.500	14.314	105,000
2022-12-06	15.800	15.850	15.700	15.700	14.498	77,000
2022-12-05	16.050	16.200	15.700	15.800	14.591	137,000
2022-12-02	16.300	16.450	16.000	16.050	14.822	204,000
2022-12-01	16.150	16.400	16.000	16.100	14.868	295,000
2022-11-30	15.600	15.800	15.600	15.750	14.545	50,000
2022-11-29	15.750	15.950	15.550	15.550	14.360	120,000
2022-11-28	16.050	16.050	15.650	15.700	14.498	82,000
2022-11-25	16.300	16.300	15.400	15.800	14.591	195,000
2022-11-24	16.250	16.300	15.950	16.000	14.776	123,000
2022-11-23	16.000	16.600	15.850	16.200	14.960	227,000
2022-11-22	16.000	16.100	15.850	15.850	14.637	173,000
2022-11-21	16.000	16.100	15.750	15.800	14.591	108,000
2022-11-18	15.950	16.200	15.700	15.700	14.498	172,000
2022-11-17	15.950	16.200	15.900	15.950	14.729	91,000
2022-11-16	15.600	15.950	15.450	15.950	14.729	128,000
2022-11-15	15.500	16.050	15.400	15.400	14.221	235,000
2022-11-14	15.400	15.950	15.100	15.550	14.360	398,000
2022-11-11	16.900	16.950	15.500	15.750	14.545	453,000
2022-11-10	16.650	16.650	16.250	16.300	15.053	289,000
2022-11-09	17.250	17.250	16.650	16.650	15.376	235,000
2022-11-08	17.250	17.350	16.800	16.800	15.514	602,000
2022-11-07	16.650	17.350	16.500	17.150	15.838	716,000
2022-11-04	15.950	17.150	15.900	16.500	15.237	1,005,000

← NewerPage 16 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.