Dabomb Protein historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	21.200	21.900	21.150	21.750	21.750	160,061
2025-07-28	20.950	21.200	20.900	21.200	21.200	66,200
2025-07-25	20.800	21.000	20.800	20.900	20.900	86,003
2025-07-24	20.900	20.900	20.650	20.850	20.850	58,010
2025-07-23	20.450	20.900	20.450	20.900	20.900	174,337
2025-07-22	20.250	20.400	20.100	20.400	20.400	236,000
2025-07-21	20.300	20.350	20.200	20.250	20.250	63,120
2025-07-18	20.100	20.400	20.100	20.300	20.300	179,000
2025-07-17	19.850	20.000	19.700	19.950	19.950	89,000
2025-07-16	19.600	19.750	19.600	19.700	19.700	43,001
2025-07-15	19.650	19.700	19.650	19.650	19.650	34,049
2025-07-14	19.400	19.750	19.200	19.650	19.650	188,000
2025-07-11	19.600	20.000	19.500	19.650	19.650	111,000
2025-07-10	19.750	19.800	19.500	19.500	19.500	78,000
2025-07-09	19.600	19.750	19.350	19.650	19.650	89,000
2025-07-08	19.200	19.500	19.050	19.450	19.450	60,091
2025-07-07	19.300	19.700	19.200	19.700	19.300	116,521
2025-07-04	19.100	19.250	19.100	19.250	18.859	156,001
2025-07-03	19.800	19.800	19.000	19.200	18.810	129,000
2025-07-02	18.650	19.100	18.650	19.100	18.712	131,000
2025-07-01	18.550	18.900	18.500	18.650	18.271	89,000
2025-06-30	18.950	18.950	18.300	18.550	18.173	74,002
2025-06-27	18.200	18.300	18.100	18.200	17.831	69,001
2025-06-26	18.300	18.300	18.100	18.200	17.831	22,001
2025-06-25	18.000	18.300	18.000	18.200	17.831	34,002
2025-06-24	18.100	18.300	18.050	18.200	17.831	34,004
2025-06-23	17.950	18.100	17.950	18.100	17.733	84,011
2025-06-20	17.950	18.100	17.950	18.050	17.684	84,001
2025-06-19	18.100	18.100	17.950	17.950	17.586	187,333
2025-06-18	18.000	18.150	18.000	18.100	17.733	43,020
2025-06-17	17.800	18.300	17.800	17.950	17.586	100,006
2025-06-16	17.750	17.800	17.550	17.800	17.439	89,363
2025-06-13	17.600	17.700	17.550	17.600	17.243	143,000
2025-06-12	17.350	17.500	17.350	17.500	17.145	154,004
2025-06-11	17.750	17.750	17.200	17.350	16.998	315,000
2025-06-10	17.950	18.050	17.900	18.000	17.635	54,000
2025-06-09	18.000	18.050	17.850	17.850	17.488	90,000
2025-06-06	17.650	17.900	17.650	17.850	17.488	93,001
2025-06-05	17.400	17.650	17.400	17.650	17.292	72,489
2025-06-04	17.350	17.400	17.250	17.400	17.047	73,000
2025-06-03	17.300	17.350	17.200	17.200	16.851	77,002
2025-06-02	17.150	17.200	17.000	17.200	16.851	77,039
2025-05-29	17.100	17.600	17.100	17.200	16.851	126,000
2025-05-28	17.100	17.100	17.000	17.100	16.753	69,100
2025-05-27	17.000	17.100	16.900	17.050	16.704	127,000
2025-05-26	17.000	17.100	16.850	17.100	16.753	47,000
2025-05-23	16.950	17.000	16.850	17.000	16.655	42,000
2025-05-22	17.000	17.000	16.850	16.850	16.508	60,000
2025-05-21	16.800	17.000	16.800	17.000	16.655	67,606
2025-05-20	16.900	16.950	16.750	16.800	16.459	41,001
2025-05-19	16.700	16.900	16.500	16.800	16.459	61,100
2025-05-16	16.900	17.050	16.800	16.900	16.557	91,010
2025-05-15	17.000	17.100	16.650	16.800	16.459	284,000
2025-05-14	17.050	17.050	16.850	17.000	16.655	105,001
2025-05-13	17.300	17.300	16.950	17.050	16.704	78,000
2025-05-12	17.550	17.550	17.150	17.150	16.802	39,011
2025-05-09	17.500	17.600	17.200	17.350	16.998	107,000
2025-05-08	17.000	17.100	16.850	16.950	16.606	41,000
2025-05-07	16.950	16.950	16.850	16.950	16.606	23,000
2025-05-06	16.900	17.000	16.850	17.000	16.655	35,001

← NewerPage 6 of 21 · 1,220 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.