Dabomb Protein historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	16.000	16.000	15.500	15.700	15.700	283,118
2026-04-27	16.500	16.550	15.700	15.950	15.950	344,005
2026-04-24	16.800	16.800	16.500	16.500	16.500	69,059
2026-04-23	16.900	16.900	16.500	16.650	16.650	144,500
2026-04-22	17.050	17.050	16.600	16.750	16.750	306,000
2026-04-21	17.400	17.550	17.100	17.200	17.200	105,200
2026-04-20	17.850	17.850	17.400	17.400	17.400	305,000
2026-04-17	17.650	17.850	17.400	17.750	17.750	126,205
2026-04-16	17.800	17.800	17.600	17.800	17.800	63,300
2026-04-15	17.700	17.850	17.650	17.800	17.800	104,000
2026-04-14	18.150	18.200	17.650	17.700	17.700	83,004
2026-04-13	17.900	17.950	17.750	17.950	17.950	33,255
2026-04-10	18.150	18.150	17.800	17.900	17.900	40,002
2026-04-09	18.000	18.050	17.950	17.950	17.950	89,000
2026-04-08	18.000	18.000	17.750	17.900	17.900	31,001
2026-04-07	18.000	18.000	17.750	17.850	17.850	55,004
2026-04-02	17.600	18.050	17.550	18.000	18.000	23,000
2026-04-01	17.950	18.000	17.600	17.700	17.700	33,000
2026-03-31	18.200	18.200	17.550	17.600	17.600	20,001
2026-03-30	17.700	17.800	17.650	17.750	17.750	14,006
2026-03-27	17.900	17.900	17.500	17.700	17.700	37,002
2026-03-26	18.100	18.100	17.700	17.700	17.700	33,001
2026-03-25	18.150	18.150	17.650	17.800	17.800	77,001
2026-03-24	18.000	18.200	17.700	17.850	17.850	35,481
2026-03-23	18.450	18.450	17.650	17.650	17.650	37,002
2026-03-20	18.100	18.100	17.850	17.950	17.950	26,005
2026-03-19	18.050	18.050	17.450	17.750	17.750	67,100
2026-03-18	18.550	18.550	17.900	18.050	18.050	107,248
2026-03-17	18.850	18.850	18.250	18.550	18.550	44,000
2026-03-16	18.750	18.900	18.150	18.450	18.450	79,243
2026-03-13	17.750	18.250	17.750	18.150	18.150	70,013
2026-03-12	18.250	18.250	17.900	17.900	17.900	61,006
2026-03-11	18.050	19.000	17.850	18.250	18.250	58,003
2026-03-10	18.000	18.050	17.650	17.850	17.850	33,001
2026-03-09	17.950	18.050	17.300	18.050	18.050	67,160
2026-03-06	17.600	18.100	17.450	18.100	18.100	78,004
2026-03-05	17.750	17.900	17.300	17.600	17.600	110,002
2026-03-04	18.000	18.000	17.150	17.600	17.600	218,007
2026-03-03	18.750	18.750	18.150	18.200	18.200	72,336
2026-03-02	18.950	18.950	18.350	18.450	18.450	123,004
2026-02-26	19.000	19.150	18.900	18.950	18.950	64,001
2026-02-25	19.300	19.300	18.800	18.900	18.900	133,180
2026-02-24	19.800	19.800	19.000	19.050	19.050	68,002
2026-02-23	19.600	19.800	19.150	19.450	19.450	55,061
2026-02-11	19.250	19.250	19.050	19.150	19.150	42,002
2026-02-10	19.450	19.750	19.000	19.100	19.100	88,000
2026-02-09	19.350	19.600	19.200	19.200	19.200	51,089
2026-02-06	20.050	20.050	19.050	19.050	19.050	126,002
2026-02-05	19.700	20.300	19.500	20.000	20.000	233,000
2026-02-04	19.800	19.800	19.250	19.700	19.700	97,000
2026-02-03	20.100	20.200	19.400	19.700	19.700	104,012
2026-02-02	20.400	20.400	19.550	19.900	19.900	122,155
2026-01-30	19.750	20.700	19.350	20.050	20.050	465,001
2026-01-29	19.600	19.600	19.250	19.500	19.500	125,000
2026-01-28	19.700	19.700	19.250	19.500	19.500	125,135
2026-01-27	19.850	20.000	19.550	19.550	19.550	95,100
2026-01-26	19.850	19.850	19.600	19.750	19.750	106,001
2026-01-23	19.800	19.800	19.400	19.650	19.650	137,094
2026-01-22	20.050	20.050	19.000	19.600	19.600	180,000
2026-01-21	19.850	20.000	19.600	19.850	19.850	87,000

← NewerPage 3 of 21 · 1,216 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.