Dabomb Protein historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	16.700	16.950	16.650	16.700	15.422	128,000
2022-08-08	16.700	16.850	16.350	16.700	15.422	152,000
2022-08-05	16.350	16.800	16.350	16.700	15.422	163,000
2022-08-04	16.800	16.800	16.000	16.350	15.099	289,000
2022-08-03	16.750	16.750	16.500	16.500	15.237	213,000
2022-08-02	17.450	17.450	16.750	16.750	15.468	279,000
2022-08-01	17.150	17.500	17.100	17.400	16.068	212,000
2022-07-29	17.150	17.300	16.900	17.150	15.838	172,000
2022-07-28	17.100	17.250	16.800	16.850	15.560	228,000
2022-07-27	16.750	17.000	16.700	16.900	15.607	158,000
2022-07-26	17.200	17.350	16.800	16.850	15.560	231,000
2022-07-25	17.250	17.450	17.150	17.200	15.884	154,000
2022-07-22	17.100	17.500	17.100	17.250	15.930	262,000
2022-07-21	17.200	17.550	17.000	17.100	15.791	245,000
2022-07-20	17.600	17.850	17.100	17.100	15.791	370,000
2022-07-19	16.800	18.200	16.800	17.450	16.115	923,000
2022-07-18	16.700	17.100	16.700	16.700	15.422	202,000
2022-07-15	16.800	16.800	16.550	16.650	15.376	145,000
2022-07-14	16.600	17.150	16.600	16.850	15.560	129,000
2022-07-13	16.550	17.100	16.550	16.950	15.653	334,000
2022-07-12	18.100	18.200	16.200	16.250	15.006	772,000
2022-07-11	17.800	18.650	17.550	17.850	16.484	785,000
2022-07-08	17.600	18.200	17.400	17.450	16.115	240,000
2022-07-07	17.250	17.700	16.900	17.550	16.207	271,000
2022-07-06	17.550	17.800	17.050	17.050	15.745	283,000
2022-07-05	17.350	17.950	17.350	17.400	16.068	298,000
2022-07-04	16.750	17.700	16.750	17.250	15.930	472,000
2022-07-01	17.600	17.800	16.500	16.800	15.514	557,000
2022-06-30	18.050	18.050	17.450	17.600	16.253	343,000
2022-06-29	18.350	18.350	17.800	18.000	16.622	499,000
2022-06-28	18.800	20.350	18.500	18.600	17.177	2,467,000
2022-06-27	18.000	18.800	17.800	18.500	17.084	449,000
2022-06-24	17.950	18.150	17.750	18.000	16.622	371,000
2022-06-23	17.800	18.150	17.600	17.850	16.484	380,000
2022-06-22	18.700	18.750	17.600	17.800	16.438	686,000
2022-06-21	18.000	18.950	17.800	18.650	17.223	553,000
2022-06-20	19.150	19.250	17.750	17.750	16.392	668,000
2022-06-17	18.800	19.150	18.500	19.000	17.546	714,000
2022-06-16	19.800	20.150	18.900	18.950	17.500	792,000
2022-06-15	20.250	20.450	19.800	19.800	18.285	418,000
2022-06-14	20.150	20.300	19.500	19.900	18.377	1,165,000
2022-06-13	21.150	21.150	20.150	20.150	18.608	924,000
2022-06-10	21.900	21.900	21.350	21.550	19.901	445,000
2022-06-09	21.650	22.250	21.650	21.950	20.270	531,000
2022-06-08	22.250	22.600	21.700	21.750	20.085	825,000
2022-06-07	22.550	22.950	22.150	22.300	20.593	948,000
2022-06-06	21.500	22.950	21.500	22.750	21.009	1,882,000
2022-06-02	22.150	22.350	21.350	21.450	19.808	1,769,000
2022-06-01	23.150	23.500	22.350	22.350	20.640	1,728,000
2022-05-31	23.950	23.950	23.000	23.050	21.286	877,000
2022-05-30	23.800	24.000	23.350	23.550	21.748	1,202,000
2022-05-27	24.800	24.950	23.700	23.700	21.886	2,177,000
2022-05-26	24.500	24.700	23.750	24.300	22.440	2,861,000
2022-05-25	24.000	24.800	23.800	24.300	22.440	6,458,000
2022-05-24	23.200	24.500	22.900	24.000	22.163	5,087,000
2022-05-23	23.400	23.650	22.650	22.900	21.147	2,851,000
2022-05-20	24.700	25.200	23.500	23.500	21.702	3,338,000
2022-05-19	24.000	25.800	23.600	24.350	22.486	9,742,000
2022-05-18	23.500	24.950	23.500	24.000	22.163	6,042,000
2022-05-17	23.050	25.150	23.050	24.300	22.440	11,828,000

← NewerPage 18 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.