Dabomb Protein historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 16.350 | 16.500 | 16.150 | 16.500 | 16.500 | 50,010 |
| 2026-10-19 | 16.450 | 16.550 | 16.300 | 16.550 | 16.550 | 26,107 |
| 2026-10-16 | 16.800 | 16.800 | 16.500 | 16.600 | 16.600 | 32,005 |
| 2026-10-15 | 16.700 | 16.700 | 16.300 | 16.500 | 16.500 | 59,000 |
| 2026-10-14 | 17.200 | 17.200 | 16.750 | 16.900 | 16.900 | 34,001 |
| 2026-10-13 | 16.550 | 16.900 | 16.300 | 16.900 | 16.900 | 188,001 |
| 2026-10-12 | 16.550 | 16.700 | 16.400 | 16.650 | 16.650 | 20,000 |
| 2026-10-08 | 16.350 | 16.950 | 16.350 | 16.650 | 16.650 | 43,000 |
| 2026-10-07 | 16.200 | 16.250 | 16.150 | 16.200 | 16.200 | 34,001 |
| 2026-10-06 | 16.150 | 16.300 | 16.100 | 16.300 | 16.300 | 38,000 |
| 2026-10-05 | 16.500 | 16.550 | 16.200 | 16.350 | 16.350 | 73,000 |
| 2026-10-02 | 16.550 | 16.550 | 16.450 | 16.450 | 16.450 | 12,000 |
| 2026-10-01 | 16.500 | 16.550 | 16.500 | 16.500 | 16.500 | 9,000 |
| 2026-09-30 | 16.400 | 16.500 | 16.300 | 16.450 | 16.450 | 47,000 |
| 2026-09-29 | 16.800 | 16.800 | 16.550 | 16.550 | 16.550 | 18,000 |
| 2026-09-24 | 16.700 | 16.700 | 16.250 | 16.650 | 16.650 | 183,012 |
| 2026-09-23 | 16.900 | 16.950 | 16.600 | 16.800 | 16.800 | 75,000 |
| 2026-09-22 | 17.100 | 17.250 | 17.000 | 17.100 | 17.100 | 39,002 |
| 2026-09-21 | 16.950 | 17.150 | 16.800 | 16.900 | 16.900 | 63,298 |
Page 1 of 1 · 19 trading days
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.