Dabomb Protein historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	17.000	17.000	16.800	16.950	16.606	64,000
2025-05-02	17.100	17.250	17.100	17.150	16.802	38,100
2025-04-30	17.250	17.300	17.100	17.100	16.753	70,001
2025-04-29	17.500	17.500	17.250	17.350	16.998	21,000
2025-04-28	17.100	17.200	17.000	17.200	16.851	19,008
2025-04-25	17.150	17.150	16.900	17.100	16.753	43,000
2025-04-24	17.100	17.100	16.950	17.000	16.655	17,000
2025-04-23	17.250	17.250	16.950	16.950	16.606	42,001
2025-04-22	16.500	17.000	16.500	16.900	16.557	71,004
2025-04-21	17.150	17.150	16.700	16.950	16.606	104,001
2025-04-18	17.350	17.350	17.150	17.200	16.851	27,002
2025-04-17	17.050	17.450	17.050	17.300	16.949	86,001
2025-04-16	17.400	17.500	17.250	17.350	16.998	44,001
2025-04-15	17.000	17.400	17.000	17.400	17.047	112,001
2025-04-14	17.000	17.200	16.900	17.000	16.655	67,000
2025-04-11	17.150	17.250	16.600	16.900	16.557	191,001
2025-04-10	17.550	17.800	17.200	17.250	16.900	475,002
2025-04-09	17.200	17.600	15.800	16.500	16.165	970,074
2025-04-08	15.200	16.200	15.200	16.000	15.675	389,001
2025-04-07	16.700	16.700	16.700	16.700	16.361	380,201
2025-04-02	18.500	18.650	18.450	18.550	18.173	39,000
2025-04-01	18.600	18.900	18.600	18.650	18.271	26,001
2025-03-31	19.400	19.450	18.100	18.500	18.124	192,001
2025-03-28	19.800	19.800	19.100	19.400	19.006	88,000
2025-03-27	20.000	20.200	19.750	19.850	19.447	44,001
2025-03-26	20.050	20.400	20.050	20.050	19.643	60,003
2025-03-25	20.200	20.800	20.200	20.400	19.986	42,001
2025-03-24	20.500	20.650	20.100	20.100	19.692	87,001
2025-03-21	21.300	21.300	20.200	20.200	19.790	139,006
2025-03-20	21.000	21.200	20.900	20.900	20.476	86,010
2025-03-19	20.900	21.300	20.750	20.850	20.427	178,000
2025-03-18	20.900	21.000	20.400	20.650	20.231	88,019
2025-03-17	20.050	20.700	20.000	20.600	20.182	128,017
2025-03-14	19.950	20.100	19.950	19.950	19.545	58,042
2025-03-13	20.100	20.100	19.850	19.950	19.545	89,020
2025-03-12	20.050	20.050	19.850	20.000	19.594	74,059
2025-03-11	19.500	20.200	18.900	19.900	19.496	448,012
2025-03-10	20.450	21.200	20.450	20.900	20.476	323,010
2025-03-07	20.400	20.450	20.100	20.400	19.986	202,010
2025-03-06	20.200	20.200	20.050	20.150	19.741	92,005
2025-03-05	20.000	20.200	19.900	20.200	19.790	202,033
2025-03-04	19.850	20.250	19.600	20.000	19.594	417,012
2025-03-03	18.950	19.800	18.950	19.750	19.349	248,000
2025-02-27	19.000	19.100	18.900	18.950	18.565	54,005
2025-02-26	19.150	19.150	18.950	18.950	18.565	66,005
2025-02-25	19.400	19.400	19.000	19.050	18.663	72,000
2025-02-24	18.950	19.100	18.900	19.000	18.614	45,005
2025-02-21	19.050	19.150	18.850	18.900	18.516	123,000
2025-02-20	19.100	19.200	19.100	19.200	18.810	79,009
2025-02-19	19.100	19.200	19.050	19.200	18.810	97,015
2025-02-18	19.200	19.200	19.100	19.100	18.712	50,150
2025-02-17	19.200	19.200	19.050	19.150	18.761	54,063
2025-02-14	19.050	19.100	18.900	19.050	18.663	56,000
2025-02-13	19.000	19.600	18.800	18.900	18.516	109,000
2025-02-12	18.800	18.800	18.700	18.750	18.369	37,000
2025-02-11	18.850	18.850	18.650	18.800	18.418	120,000
2025-02-10	18.500	18.850	18.450	18.850	18.467	119,002
2025-02-07	18.400	18.500	18.350	18.450	18.075	33,000
2025-02-06	18.300	18.350	18.200	18.350	17.977	47,000
2025-02-05	18.200	18.200	18.050	18.150	17.782	65,000

← NewerPage 7 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.