Dabomb Protein historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	16.200	16.200	16.050	16.150	16.150	11,000
2026-07-22	16.300	16.350	16.050	16.050	16.050	53,000
2026-07-21	16.500	16.600	16.000	16.200	16.200	56,001
2026-07-20	16.650	16.700	16.100	16.100	16.100	49,000
2026-07-17	16.900	16.950	16.150	16.350	16.350	73,000
2026-07-16	17.250	17.250	16.400	16.450	16.450	122,000
2026-07-15	16.300	17.650	16.100	17.300	17.300	232,008
2026-07-14	16.350	16.350	15.850	16.050	16.050	123,000
2026-07-13	16.400	16.700	16.150	16.300	16.300	191,000
2026-07-10	16.400	16.400	16.400	16.400	16.400	0
2026-07-09	16.350	16.400	16.200	16.400	16.400	45,000
2026-07-08	16.750	16.750	16.150	16.500	16.500	112,000
2026-07-07	16.300	16.950	16.300	16.650	16.650	93,000
2026-07-06	16.500	16.550	16.350	16.500	16.500	76,000
2026-07-03	16.400	16.450	16.400	16.450	16.450	40,001
2026-07-02	16.200	16.400	16.150	16.350	16.350	32,000
2026-07-01	16.800	16.800	16.000	16.350	16.350	69,002
2026-06-30	16.500	16.750	16.350	16.550	16.550	31,000
2026-06-29	16.500	16.600	16.150	16.250	16.250	24,000
2026-06-26	16.100	16.250	16.100	16.100	16.100	67,000
2026-06-25	16.300	16.300	16.000	16.100	16.100	108,000
2026-06-24	16.000	16.300	16.000	16.300	16.300	58,001
2026-06-23	16.250	16.350	16.100	16.300	16.300	44,001
2026-06-22	16.800	16.800	16.150	16.450	16.450	116,000
2026-06-18	16.950	17.000	16.450	16.450	16.450	64,000
2026-06-17	16.400	17.000	16.350	16.550	16.550	81,000
2026-06-16	16.700	17.100	16.450	16.450	16.450	77,001
2026-06-15	16.900	17.200	16.700	16.900	16.900	117,300
2026-06-12	17.350	17.500	16.600	16.650	16.650	90,000
2026-06-11	17.300	17.300	16.600	16.950	16.950	84,002
2026-06-10	17.350	17.500	16.800	17.050	17.050	100,001
2026-06-09	17.350	17.700	17.000	17.200	17.200	105,000
2026-06-08	16.850	17.250	16.600	17.200	17.200	107,001
2026-06-05	16.500	17.000	16.500	17.000	17.000	59,500
2026-06-04	16.600	16.900	16.600	16.750	16.750	57,001
2026-06-03	16.600	16.800	16.500	16.600	16.600	96,000
2026-06-02	16.450	16.700	16.350	16.600	16.600	81,000
2026-06-01	16.600	16.600	16.000	16.350	16.350	227,000
2026-05-29	16.350	16.700	16.350	16.600	16.600	38,500
2026-05-28	16.650	16.700	16.000	16.400	16.400	89,000
2026-05-27	17.150	17.150	16.650	16.650	16.650	92,052
2026-05-26	16.950	17.700	16.950	17.350	17.350	123,100
2026-05-25	17.350	17.350	17.000	17.050	17.050	79,000
2026-05-22	17.100	17.800	17.100	17.300	17.300	117,000
2026-05-21	17.000	17.600	17.000	17.200	17.200	114,000
2026-05-20	16.200	17.600	15.950	17.050	17.050	262,075
2026-05-19	16.050	16.500	15.750	16.000	16.000	92,400
2026-05-18	15.950	16.200	15.900	15.950	15.950	82,000
2026-05-15	16.600	16.600	16.200	16.200	16.200	118,003
2026-05-14	16.100	16.900	14.950	16.550	16.550	386,100
2026-05-13	14.600	16.100	14.500	16.100	16.100	196,303
2026-05-12	14.750	14.750	14.350	14.650	14.650	555,118
2026-05-11	15.050	15.100	14.750	14.750	14.750	427,004
2026-05-08	15.250	15.250	15.100	15.100	15.100	279,002
2026-05-07	15.350	15.500	15.200	15.250	15.250	285,001
2026-05-06	15.500	15.700	15.300	15.350	15.350	125,000
2026-05-05	15.300	15.400	15.100	15.400	15.400	410,001
2026-05-04	15.400	15.600	15.200	15.300	15.300	370,000
2026-04-30	15.850	15.900	15.350	15.350	15.350	184,001
2026-04-29	16.100	16.100	15.750	15.750	15.750	68,000

← NewerPage 2 of 3 · 126 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.