Dabomb Protein historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 19.900 | 20.300 | 19.750 | 19.900 | 19.496 | 220,000 |
| 2024-10-29 | 19.600 | 20.150 | 19.500 | 19.800 | 19.398 | 343,000 |
| 2024-10-28 | 19.750 | 19.800 | 19.450 | 19.450 | 19.055 | 359,000 |
| 2024-10-25 | 19.200 | 19.700 | 19.200 | 19.650 | 19.251 | 250,000 |
| 2024-10-24 | 20.200 | 20.300 | 19.350 | 19.350 | 18.957 | 1,049,000 |
| 2024-10-23 | 20.300 | 20.600 | 20.300 | 20.300 | 19.888 | 183,000 |
| 2024-10-22 | 20.650 | 20.650 | 20.200 | 20.300 | 19.888 | 274,000 |
| 2024-10-21 | 20.900 | 21.100 | 20.650 | 20.650 | 20.231 | 396,000 |
| 2024-10-18 | 21.650 | 21.650 | 20.400 | 20.800 | 20.378 | 617,000 |
| 2024-10-17 | 21.650 | 21.900 | 21.500 | 21.600 | 21.161 | 61,000 |
| 2024-10-16 | 21.250 | 21.650 | 21.250 | 21.500 | 21.064 | 148,000 |
| 2024-10-15 | 21.800 | 22.200 | 21.500 | 21.550 | 21.112 | 217,000 |
| 2024-10-14 | 22.150 | 22.300 | 21.700 | 21.950 | 21.504 | 178,000 |
| 2024-10-11 | 21.150 | 22.300 | 20.900 | 22.150 | 21.700 | 250,000 |
| 2024-10-09 | 22.100 | 22.150 | 21.600 | 21.800 | 21.357 | 178,000 |
| 2024-10-08 | 22.750 | 22.750 | 22.050 | 22.050 | 21.602 | 148,000 |
| 2024-10-07 | 22.100 | 22.400 | 22.000 | 22.200 | 21.749 | 151,000 |
| 2024-10-04 | 22.250 | 22.250 | 21.950 | 21.950 | 21.504 | 147,000 |
| 2024-10-01 | 22.850 | 22.850 | 22.000 | 22.250 | 21.798 | 263,000 |
| 2024-09-30 | 23.000 | 23.150 | 22.650 | 22.700 | 22.239 | 129,000 |
| 2024-09-27 | 22.650 | 23.550 | 22.650 | 22.900 | 22.435 | 152,000 |
| 2024-09-26 | 22.700 | 22.900 | 22.600 | 22.750 | 22.288 | 111,000 |
| 2024-09-25 | 22.650 | 23.000 | 22.550 | 22.550 | 22.092 | 163,000 |
| 2024-09-24 | 22.600 | 22.700 | 22.350 | 22.550 | 22.092 | 79,000 |
| 2024-09-23 | 22.250 | 22.800 | 22.150 | 22.600 | 22.141 | 187,000 |
| 2024-09-20 | 22.500 | 22.600 | 22.000 | 22.150 | 21.700 | 204,000 |
| 2024-09-19 | 22.000 | 22.700 | 22.000 | 22.400 | 21.945 | 165,000 |
| 2024-09-18 | 22.000 | 22.500 | 21.900 | 21.950 | 21.504 | 125,000 |
| 2024-09-16 | 22.000 | 22.300 | 21.800 | 21.950 | 21.504 | 111,000 |
| 2024-09-13 | 21.500 | 22.600 | 21.500 | 22.000 | 21.553 | 152,000 |
| 2024-09-12 | 21.450 | 21.550 | 21.250 | 21.350 | 20.917 | 125,000 |
| 2024-09-11 | 20.800 | 21.800 | 20.800 | 21.250 | 20.819 | 313,000 |
| 2024-09-10 | 21.750 | 21.750 | 21.050 | 21.050 | 20.623 | 231,000 |
| 2024-09-09 | 21.650 | 21.700 | 21.250 | 21.500 | 21.064 | 130,000 |
| 2024-09-06 | 21.850 | 22.000 | 21.350 | 21.700 | 21.259 | 175,000 |
| 2024-09-05 | 22.700 | 22.700 | 21.700 | 21.850 | 21.406 | 115,000 |
| 2024-09-04 | 22.150 | 22.500 | 21.300 | 22.200 | 21.749 | 370,000 |
| 2024-09-03 | 23.600 | 23.600 | 23.300 | 23.350 | 22.876 | 149,000 |
| 2024-09-02 | 23.550 | 23.700 | 23.300 | 23.600 | 23.121 | 194,000 |
| 2024-08-30 | 23.400 | 23.600 | 23.100 | 23.250 | 22.778 | 143,000 |
| 2024-08-29 | 23.100 | 23.250 | 22.950 | 23.000 | 22.533 | 183,000 |
| 2024-08-28 | 23.450 | 23.650 | 23.250 | 23.300 | 22.827 | 96,000 |
| 2024-08-27 | 23.100 | 23.500 | 22.950 | 23.400 | 22.925 | 196,000 |
| 2024-08-26 | 23.100 | 23.350 | 23.000 | 23.100 | 22.631 | 118,000 |
| 2024-08-23 | 23.400 | 23.400 | 22.900 | 23.050 | 22.582 | 219,000 |
| 2024-08-22 | 23.500 | 23.550 | 23.100 | 23.350 | 22.876 | 155,000 |
| 2024-08-21 | 23.200 | 23.600 | 23.000 | 23.450 | 22.974 | 180,000 |
| 2024-08-20 | 23.550 | 23.750 | 23.000 | 23.100 | 22.631 | 464,000 |
| 2024-08-19 | 22.900 | 23.450 | 22.900 | 23.150 | 22.680 | 151,000 |
| 2024-08-16 | 22.850 | 23.750 | 22.800 | 22.850 | 22.386 | 317,000 |
| 2024-08-15 | 22.300 | 22.650 | 22.300 | 22.500 | 22.043 | 248,000 |
| 2024-08-14 | 23.000 | 23.000 | 22.150 | 22.150 | 21.700 | 364,000 |
| 2024-08-13 | 23.050 | 23.300 | 22.550 | 22.800 | 22.337 | 276,000 |
| 2024-08-12 | 22.750 | 23.250 | 22.750 | 23.100 | 22.631 | 255,000 |
| 2024-08-09 | 22.900 | 24.000 | 22.750 | 22.750 | 22.288 | 351,000 |
| 2024-08-08 | 22.200 | 23.100 | 22.200 | 22.600 | 22.141 | 254,000 |
| 2024-08-07 | 20.850 | 22.850 | 20.850 | 22.850 | 22.386 | 588,000 |
| 2024-08-06 | 21.300 | 22.000 | 19.350 | 20.800 | 20.378 | 744,000 |
| 2024-08-05 | 23.200 | 23.200 | 20.850 | 20.950 | 20.525 | 1,198,000 |
| 2024-08-02 | 23.900 | 23.900 | 23.150 | 23.150 | 22.680 | 348,000 |
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.