Dabomb Protein historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	20.650	22.200	20.650	21.000	21.000	1,000,060
2025-10-22	20.300	22.300	20.200	20.300	20.300	3,033,300
2025-10-21	20.400	20.500	20.300	20.300	20.300	63,000
2025-10-20	20.500	20.600	20.400	20.450	20.450	52,000
2025-10-17	20.550	20.600	20.400	20.500	20.500	57,080
2025-10-16	20.550	20.550	20.200	20.500	20.500	43,000
2025-10-15	20.050	20.650	19.900	20.550	20.550	341,495
2025-10-14	20.150	20.800	19.950	19.950	19.950	298,250
2025-10-13	19.350	20.550	19.200	20.150	20.150	178,000
2025-10-09	20.800	20.900	20.450	20.550	20.550	117,000
2025-10-08	20.000	21.800	20.000	20.700	20.700	422,000
2025-10-07	21.000	21.000	20.300	20.350	20.350	465,001
2025-10-03	20.900	21.200	20.900	21.000	21.000	115,010
2025-10-02	20.900	21.150	20.700	21.000	21.000	125,000
2025-10-01	20.850	21.050	20.450	20.750	20.750	436,000
2025-09-30	21.650	22.100	21.000	21.000	21.000	390,500
2025-09-29	22.250	22.250	22.250	22.250	22.250	0
2025-09-26	22.550	22.550	21.900	22.250	22.250	379,000
2025-09-25	22.800	23.250	22.600	22.650	22.650	285,000
2025-09-24	22.800	23.000	22.500	22.700	22.700	236,050
2025-09-23	23.200	23.600	22.500	22.650	22.650	381,000
2025-09-22	23.550	23.550	22.150	22.550	22.550	527,325
2025-09-19	23.300	23.750	23.000	23.500	23.500	393,005
2025-09-18	23.050	23.400	23.000	23.100	23.100	125,000
2025-09-17	23.500	23.950	23.050	23.100	23.100	467,000
2025-09-16	23.500	23.750	23.000	23.200	23.200	332,001
2025-09-15	24.700	24.700	22.950	23.450	23.450	501,001
2025-09-12	24.250	25.200	24.250	24.700	24.700	418,000
2025-09-11	23.550	23.950	23.300	23.950	23.950	206,000
2025-09-10	23.800	24.100	23.650	24.100	24.100	172,046
2025-09-09	25.000	25.000	23.700	23.700	23.700	459,000
2025-09-08	25.700	25.800	25.000	25.000	25.000	235,000
2025-09-05	25.000	25.600	24.800	25.450	25.450	351,215
2025-09-04	25.200	25.250	24.850	24.900	24.900	224,004
2025-09-03	25.000	25.300	24.950	25.050	25.050	222,087
2025-09-02	25.150	25.200	24.300	25.050	25.050	356,000
2025-09-01	24.000	25.050	24.000	24.900	24.900	338,101
2025-08-29	23.900	24.000	23.400	24.000	24.000	123,110
2025-08-28	22.950	23.900	22.900	23.900	23.900	123,485
2025-08-27	23.350	23.500	22.500	22.750	22.750	342,040
2025-08-26	24.050	24.050	23.150	23.700	23.700	229,100
2025-08-25	24.650	25.200	24.100	24.250	24.250	383,001
2025-08-22	24.950	25.400	24.350	24.550	24.550	488,000
2025-08-21	25.050	25.950	25.000	25.550	25.550	849,620
2025-08-20	24.300	25.050	23.900	25.050	25.050	755,337
2025-08-19	24.500	24.500	23.500	24.000	24.000	208,025
2025-08-18	23.500	23.900	23.200	23.850	23.850	272,331
2025-08-15	23.100	23.400	23.100	23.400	23.400	134,100
2025-08-14	23.500	23.500	23.000	23.100	23.100	98,000
2025-08-13	23.300	23.400	22.300	23.000	23.000	309,003
2025-08-12	22.250	22.950	22.050	22.900	22.900	159,100
2025-08-11	23.000	23.000	21.850	22.300	22.300	537,000
2025-08-08	23.650	23.850	22.100	23.000	23.000	306,000
2025-08-07	23.200	23.900	23.200	23.650	23.650	302,100
2025-08-06	23.050	23.650	23.050	23.150	23.150	303,100
2025-08-05	23.700	23.800	22.700	23.050	23.050	307,109
2025-08-04	23.000	23.300	22.800	23.300	23.300	239,405
2025-08-01	23.000	23.000	23.000	23.000	23.000	296,069
2025-07-31	22.000	23.550	22.000	23.000	23.000	409,299
2025-07-30	22.400	22.400	21.750	22.000	22.000	152,000

← NewerPage 5 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.