Dabomb Protein historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	19.750	20.000	19.400	19.850	19.850	163,000
2026-01-19	20.050	20.100	19.600	19.600	19.600	109,050
2026-01-16	20.050	20.050	19.800	20.050	20.050	72,490
2026-01-15	20.000	20.200	19.850	20.050	20.050	144,006
2026-01-14	19.950	20.000	19.750	19.950	19.950	85,600
2026-01-13	20.050	20.200	19.750	19.950	19.950	85,001
2026-01-12	20.000	20.100	19.750	19.850	19.850	122,001
2026-01-09	19.800	20.150	19.650	19.750	19.750	67,000
2026-01-08	20.200	20.200	19.700	19.700	19.700	76,989
2026-01-07	19.750	20.000	19.550	20.000	20.000	91,001
2026-01-06	20.000	20.000	19.600	19.700	19.700	91,000
2026-01-05	19.950	20.000	19.300	19.850	19.850	147,195
2026-01-02	19.500	20.200	19.400	19.450	19.450	170,364
2025-12-31	19.000	19.200	18.850	19.100	19.100	105,000
2025-12-30	19.150	19.200	18.850	18.950	18.950	88,006
2025-12-29	19.000	19.400	18.950	18.950	18.950	107,000
2025-12-26	19.100	19.100	18.750	18.950	18.950	112,001
2025-12-24	19.050	19.150	18.850	18.900	18.900	65,000
2025-12-23	19.050	19.150	18.800	19.050	19.050	65,000
2025-12-22	19.350	19.350	18.850	18.850	18.850	101,000
2025-12-19	18.900	19.100	18.750	18.950	18.950	78,000
2025-12-18	19.250	19.250	18.500	18.850	18.850	74,000
2025-12-17	19.350	19.350	18.750	18.850	18.850	75,200
2025-12-16	19.300	19.450	18.850	19.100	19.100	51,000
2025-12-15	19.600	19.600	18.850	19.000	19.000	67,001
2025-12-12	18.950	19.200	18.900	19.150	19.150	37,360
2025-12-11	19.150	19.400	19.000	19.000	19.000	53,001
2025-12-10	18.950	19.450	18.950	19.400	19.400	138,000
2025-12-09	19.000	19.350	18.800	19.250	19.250	171,000
2025-12-08	19.050	19.150	18.900	19.150	19.150	53,000
2025-12-05	19.050	19.300	19.050	19.150	19.150	35,205
2025-12-04	18.850	19.050	18.750	19.050	19.050	39,000
2025-12-03	18.900	18.900	18.650	18.850	18.850	25,000
2025-12-02	19.100	19.150	18.850	18.850	18.850	73,000
2025-12-01	19.300	19.300	19.050	19.150	19.150	21,000
2025-11-28	19.500	19.550	19.000	19.550	19.550	100,000
2025-11-27	19.500	19.700	19.450	19.450	19.450	24,000
2025-11-26	19.000	19.500	19.000	19.400	19.400	51,000
2025-11-25	18.850	20.450	18.850	18.950	18.950	52,000
2025-11-24	18.850	19.000	18.800	18.850	18.850	44,001
2025-11-21	19.000	19.000	18.750	18.900	18.900	50,000
2025-11-20	18.550	19.200	18.450	18.800	18.800	218,000
2025-11-19	18.900	19.250	18.300	18.450	18.450	151,000
2025-11-18	18.500	19.200	18.500	18.850	18.850	143,002
2025-11-17	19.600	19.600	18.350	18.350	18.350	432,065
2025-11-14	19.500	19.800	19.500	19.650	19.650	121,000
2025-11-13	20.000	20.000	19.500	19.700	19.700	187,001
2025-11-12	19.850	20.000	19.800	19.950	19.950	65,000
2025-11-11	20.000	20.000	19.800	19.950	19.950	64,000
2025-11-10	20.050	20.050	19.750	20.000	20.000	187,001
2025-11-07	20.000	20.200	19.900	20.200	20.200	109,000
2025-11-06	20.500	20.500	19.800	20.200	20.200	199,001
2025-11-05	20.500	20.500	19.950	20.400	20.400	135,000
2025-11-04	20.650	20.650	20.250	20.450	20.450	130,000
2025-11-03	20.450	21.100	20.200	20.650	20.650	274,374
2025-10-31	20.750	20.950	20.100	20.100	20.100	363,118
2025-10-30	20.700	20.700	20.350	20.500	20.500	118,301
2025-10-29	21.000	21.050	20.550	20.650	20.650	147,000
2025-10-28	21.050	21.050	20.550	20.750	20.750	175,001
2025-10-27	21.600	22.000	20.750	21.200	21.200	268,000

← NewerPage 4 of 5 · 244 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.