Dabomb Protein historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	18.050	18.300	18.000	18.100	17.733	87,000
2025-02-03	17.800	17.950	17.700	17.800	17.439	102,000
2025-01-22	17.950	17.950	17.700	17.800	17.439	67,000
2025-01-21	18.300	18.300	17.650	17.650	17.292	108,000
2025-01-20	17.750	17.900	17.750	17.800	17.439	88,000
2025-01-17	17.800	18.200	17.750	17.750	17.390	40,000
2025-01-16	17.900	17.900	17.750	17.750	17.390	41,000
2025-01-15	17.750	17.900	17.700	17.750	17.390	65,000
2025-01-14	17.550	17.900	17.100	17.700	17.341	317,000
2025-01-13	19.200	19.200	17.600	17.650	17.292	1,260,000
2025-01-10	19.750	19.750	19.300	19.550	19.153	74,000
2025-01-09	19.700	19.900	19.250	19.550	19.153	118,000
2025-01-08	19.600	19.850	19.500	19.600	19.202	71,000
2025-01-07	19.750	19.750	19.500	19.500	19.104	122,000
2025-01-06	19.550	20.000	19.550	19.850	19.447	84,000
2025-01-03	19.750	19.750	19.450	19.500	19.104	155,000
2025-01-02	19.800	20.050	19.750	19.750	19.349	65,000
2024-12-31	20.050	20.050	19.700	19.800	19.398	74,000
2024-12-30	19.850	20.150	19.700	19.750	19.349	153,000
2024-12-27	19.900	19.950	19.650	19.700	19.300	42,000
2024-12-26	20.100	20.100	19.850	19.900	19.496	71,000
2024-12-25	20.150	20.150	19.800	20.000	19.594	83,000
2024-12-24	19.750	20.200	19.300	20.100	19.692	211,000
2024-12-23	19.500	19.650	19.350	19.450	19.055	33,000
2024-12-20	19.050	19.250	19.050	19.100	18.712	70,000
2024-12-19	19.700	19.700	19.150	19.200	18.810	182,000
2024-12-18	20.150	20.150	19.700	19.700	19.300	117,000
2024-12-17	20.200	20.400	20.000	20.150	19.741	139,000
2024-12-16	19.950	20.400	19.800	20.200	19.790	152,000
2024-12-13	19.950	20.200	19.700	19.850	19.447	247,000
2024-12-12	20.050	20.400	19.550	19.550	19.153	344,000
2024-12-11	19.050	20.900	19.050	19.950	19.545	1,128,000
2024-12-10	19.050	19.150	18.900	19.000	18.614	61,000
2024-12-09	19.300	19.350	19.000	19.000	18.614	198,000
2024-12-06	19.300	19.450	19.250	19.300	18.908	86,000
2024-12-05	19.350	19.350	19.100	19.150	18.761	89,000
2024-12-04	19.100	19.400	19.100	19.200	18.810	114,000
2024-12-03	19.050	19.200	19.050	19.100	18.712	94,000
2024-12-02	19.050	19.400	18.900	19.050	18.663	268,000
2024-11-29	18.450	19.550	18.150	19.100	18.712	549,000
2024-11-28	18.500	18.500	18.000	18.150	17.782	252,000
2024-11-27	18.600	18.750	18.350	18.400	18.026	163,000
2024-11-26	18.600	18.850	18.450	18.600	18.222	167,000
2024-11-25	18.800	18.800	18.400	18.700	18.320	142,000
2024-11-22	18.850	19.000	18.850	18.900	18.516	82,000
2024-11-21	19.000	19.000	18.800	18.850	18.467	62,000
2024-11-20	18.900	19.100	18.800	18.800	18.418	150,430
2024-11-19	18.950	19.050	18.800	18.900	18.516	153,000
2024-11-18	19.000	19.400	18.900	18.900	18.516	287,000
2024-11-15	18.250	19.050	18.200	19.000	18.614	489,000
2024-11-14	18.850	18.850	18.150	18.250	17.879	562,000
2024-11-13	18.800	19.000	18.750	18.850	18.467	352,000
2024-11-12	19.350	19.400	18.900	18.900	18.516	429,000
2024-11-11	19.550	19.550	19.250	19.400	19.006	230,000
2024-11-08	19.600	19.900	19.500	19.500	19.104	322,000
2024-11-07	19.600	19.800	19.550	19.550	19.153	334,000
2024-11-06	19.750	19.900	19.500	19.600	19.202	242,000
2024-11-05	19.900	20.200	19.700	19.700	19.300	232,000
2024-11-04	19.450	19.600	19.400	19.500	19.104	88,000
2024-11-01	19.900	19.900	19.200	19.450	19.055	454,000

← NewerPage 8 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.