Dabomb Protein historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	23.150	23.850	22.300	22.900	21.147	4,075,000
2022-05-13	24.400	25.650	22.850	22.850	21.101	9,467,000
2022-05-12	26.700	26.700	24.200	25.000	23.087	29,411,000
2022-05-11	23.400	25.150	23.350	25.150	23.225	13,215,000
2022-05-10	25.500	26.250	22.800	22.900	21.147	16,103,000
2022-05-09	24.300	25.300	24.000	25.300	23.364	8,798,000
2022-05-06	20.700	23.000	20.300	23.000	21.240	6,662,000
2022-05-05	20.500	22.100	20.200	20.950	19.347	2,689,000
2022-05-04	21.000	21.750	20.000	20.100	18.562	753,000
2022-05-03	21.950	21.950	21.200	21.250	19.624	287,000
2022-04-29	22.200	22.250	21.200	21.350	19.716	621,000
2022-04-28	21.100	22.600	20.950	21.900	20.224	1,075,000
2022-04-27	19.500	21.700	19.500	21.100	19.485	981,000
2022-04-26	21.450	21.450	20.100	20.300	18.746	1,055,000
2022-04-25	23.500	23.500	21.250	21.250	19.624	1,403,000
2022-04-22	25.750	25.750	23.500	23.600	21.794	1,801,000
2022-04-21	26.000	26.200	25.400	25.500	23.548	1,278,000
2022-04-20	26.200	26.800	25.600	25.900	23.918	2,256,000
2022-04-19	28.500	28.850	25.400	25.550	23.595	9,544,000
2022-04-18	25.000	26.750	24.650	26.750	24.703	13,130,000
2022-04-15	24.300	24.350	23.000	24.350	22.486	8,951,000
2022-04-14	20.150	22.150	19.500	22.150	20.455	4,970,000
2022-04-13	20.800	21.450	19.700	20.150	18.608	4,082,000
2022-04-12	19.600	20.700	19.500	20.700	19.116	6,247,000
2022-04-11	17.150	18.850	17.150	18.850	17.407	1,609,000
2022-04-08	16.800	17.300	16.550	17.150	15.838	122,000
2022-04-07	17.000	17.200	16.500	16.750	15.468	100,000
2022-04-06	16.750	17.450	16.750	17.100	15.791	179,000
2022-04-01	16.600	16.750	16.400	16.750	15.468	19,000
2022-03-31	16.750	16.750	16.550	16.650	15.376	30,000
2022-03-30	16.650	16.700	16.600	16.700	15.422	59,000
2022-03-29	16.400	16.750	16.400	16.700	15.422	83,000
2022-03-28	16.150	16.350	16.150	16.350	15.099	31,000
2022-03-25	16.250	16.300	16.200	16.200	14.960	23,000
2022-03-24	16.200	16.300	16.150	16.250	15.006	22,000
2022-03-23	16.250	16.250	16.150	16.200	14.960	22,000
2022-03-22	16.150	16.250	16.150	16.250	15.006	25,000
2022-03-21	16.200	16.250	16.150	16.200	14.960	42,000
2022-03-18	16.200	16.200	16.150	16.200	14.960	39,000
2022-03-17	16.350	16.350	16.000	16.200	14.960	151,000
2022-03-16	16.500	16.500	16.200	16.350	15.099	26,000
2022-03-15	16.800	16.850	16.300	16.500	15.237	78,000
2022-03-14	16.150	16.300	16.050	16.250	15.006	47,000
2022-03-11	16.250	16.250	16.150	16.200	14.960	64,000
2022-03-10	16.500	16.500	16.300	16.400	15.145	49,000
2022-03-09	16.450	16.450	16.350	16.450	15.191	34,000
2022-03-08	16.400	16.450	16.250	16.400	15.145	41,000
2022-03-07	16.800	16.850	16.300	16.500	15.237	96,000
2022-03-04	16.700	16.750	16.600	16.750	15.468	25,000
2022-03-03	16.800	16.800	16.600	16.750	15.468	63,000
2022-03-02	16.950	16.950	16.750	16.800	15.514	28,000
2022-03-01	16.850	17.000	16.650	16.800	15.514	67,000
2022-02-25	16.750	16.850	16.650	16.750	15.468	24,000
2022-02-24	16.500	17.150	16.500	16.750	15.468	129,000
2022-02-23	16.600	16.600	16.500	16.500	15.237	26,000
2022-02-22	16.600	16.600	16.450	16.550	15.283	28,000
2022-02-21	16.500	16.700	16.400	16.650	15.376	77,000
2022-02-18	16.500	16.600	16.400	16.500	15.237	41,000
2022-02-17	16.400	16.550	16.400	16.400	15.145	40,000
2022-02-16	16.600	16.700	16.400	16.400	15.145	57,000

← NewerPage 19 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.