Dabomb Protein historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	15.650	16.150	15.650	15.900	14.683	435,000
2022-11-02	16.550	16.800	15.750	16.200	14.960	1,717,000
2022-11-01	14.750	16.100	14.700	16.100	14.868	1,167,000
2022-10-31	15.200	15.700	14.600	14.650	13.529	1,847,000
2022-10-28	13.800	15.100	13.800	15.100	13.944	1,132,000
2022-10-27	13.800	13.950	13.650	13.750	12.698	72,000
2022-10-26	13.650	13.750	13.400	13.600	12.559	67,000
2022-10-25	13.450	13.750	13.400	13.400	12.375	273,000
2022-10-24	13.850	13.850	13.450	13.450	12.421	120,000
2022-10-21	13.450	13.800	13.300	13.450	12.421	83,000
2022-10-20	13.650	13.850	13.450	13.500	12.467	99,000
2022-10-19	13.650	13.700	13.300	13.650	12.605	97,000
2022-10-18	13.500	13.700	13.350	13.350	12.328	101,000
2022-10-17	13.700	13.700	13.000	13.400	12.375	86,000
2022-10-14	13.400	13.950	13.400	13.500	12.467	118,000
2022-10-13	14.000	14.000	12.900	13.000	12.005	234,000
2022-10-12	13.650	14.000	13.600	13.950	12.882	94,000
2022-10-11	14.000	14.200	13.800	13.800	12.744	139,000
2022-10-07	14.500	14.600	14.450	14.450	13.344	61,000
2022-10-06	14.750	14.800	14.600	14.650	13.529	55,000
2022-10-05	14.800	15.100	14.700	14.700	13.575	153,000
2022-10-04	14.850	14.950	14.600	14.700	13.575	60,000
2022-10-03	13.900	14.500	13.600	14.450	13.344	197,000
2022-09-30	14.100	14.100	13.300	14.000	12.929	323,000
2022-09-29	14.500	14.500	14.200	14.300	13.206	152,000
2022-09-28	14.800	14.900	14.100	14.250	13.159	349,000
2022-09-27	15.100	15.200	14.350	14.950	13.806	406,000
2022-09-26	16.000	16.000	15.050	15.100	13.944	548,000
2022-09-23	16.400	16.400	16.000	16.000	14.776	342,000
2022-09-22	16.300	16.400	16.150	16.350	15.099	129,000
2022-09-21	16.450	16.450	16.300	16.300	15.053	111,000
2022-09-20	16.550	16.550	16.400	16.400	15.145	97,000
2022-09-19	16.850	16.850	16.400	16.400	15.145	171,000
2022-09-16	16.700	16.800	16.600	16.600	15.330	148,000
2022-09-15	17.000	17.000	16.750	16.800	15.514	147,000
2022-09-14	16.850	16.850	16.600	16.800	15.514	81,000
2022-09-13	16.800	17.050	16.750	16.850	15.560	250,000
2022-09-12	16.650	16.750	16.450	16.700	15.422	222,000
2022-09-08	16.700	16.750	16.550	16.750	15.468	106,000
2022-09-07	16.600	16.750	16.450	16.650	15.376	115,000
2022-09-06	17.000	17.000	16.550	16.600	15.330	308,000
2022-09-05	16.900	16.950	16.650	16.800	15.514	307,000
2022-09-02	17.100	17.100	16.850	16.950	15.653	317,000
2022-09-01	17.250	17.700	17.050	17.050	15.745	624,000
2022-08-31	16.700	17.250	16.700	17.100	15.791	431,000
2022-08-30	16.700	17.050	16.700	16.800	15.514	393,000
2022-08-29	16.900	16.950	16.450	16.750	15.468	612,000
2022-08-26	17.750	17.750	17.300	17.300	15.976	864,000
2022-08-25	19.150	19.150	17.700	17.850	16.484	866,000
2022-08-24	18.600	19.200	18.100	18.100	16.715	1,751,000
2022-08-23	17.700	18.350	17.150	18.050	16.669	808,000
2022-08-22	17.750	17.750	17.350	17.650	16.299	405,000
2022-08-19	17.350	17.700	17.350	17.600	16.253	331,000
2022-08-18	17.550	17.600	17.300	17.450	16.115	302,000
2022-08-17	16.900	17.650	16.900	17.450	16.115	661,000
2022-08-16	17.250	18.500	17.100	17.100	15.791	1,276,000
2022-08-15	17.100	17.200	16.850	17.150	15.838	249,000
2022-08-12	16.950	17.100	16.800	17.050	15.745	128,000
2022-08-11	17.050	17.400	16.800	16.950	15.653	350,000
2022-08-10	16.600	16.950	16.500	16.750	15.468	152,000

← NewerPage 17 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.