Dabomb Protein historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-09-18	16.900	17.050	16.800	16.950	16.950	72,000
2026-09-17	17.050	17.050	16.700	16.700	16.700	62,000
2026-09-16	17.000	17.000	16.850	17.000	17.000	44,000
2026-09-15	17.150	17.150	16.850	17.000	17.000	26,000
2026-09-14	17.200	17.200	16.950	17.100	17.100	56,000
2026-09-11	17.600	17.600	17.300	17.550	17.550	22,000
2026-09-10	17.750	18.050	17.400	17.500	17.500	78,530
2026-09-09	18.200	18.200	17.850	17.950	17.950	16,000
2026-09-08	17.900	18.100	17.600	17.950	17.950	104,001
2026-09-07	18.200	18.400	18.100	18.100	18.100	56,000
2026-09-04	18.500	18.500	18.150	18.300	18.300	253,001
2026-09-03	18.400	18.400	17.950	18.000	18.000	127,006
2026-09-02	17.900	17.900	17.800	17.850	17.850	27,001
2026-09-01	18.050	18.050	17.900	17.900	17.900	23,000
2026-08-31	18.000	18.050	17.750	18.050	18.050	9,001
2026-08-28	17.900	18.150	17.700	18.000	18.000	41,000
2026-08-27	18.050	18.050	17.500	17.950	17.950	38,000
2026-08-26	18.200	18.200	17.850	18.000	18.000	14,001
2026-08-25	17.900	18.050	17.700	18.050	18.050	41,000
2026-08-24	18.200	18.300	18.100	18.250	18.250	36,000
2026-08-21	18.000	18.450	17.550	18.450	18.450	51,001
2026-08-20	18.000	18.100	17.700	17.900	17.900	35,000
2026-08-19	17.900	18.100	17.800	18.000	18.000	12,001
2026-08-18	17.550	17.950	17.500	17.950	17.950	28,000
2026-08-17	18.450	18.450	17.800	18.000	18.000	38,000
2026-08-14	18.450	18.450	17.800	17.900	17.900	55,000
2026-08-13	18.800	18.800	18.000	18.250	18.250	31,000
2026-08-12	18.700	18.700	18.200	18.300	18.300	23,000
2026-08-11	18.500	18.700	18.250	18.350	18.350	28,000
2026-08-10	18.700	18.700	17.750	18.600	18.600	80,100
2026-08-07	18.750	18.800	18.300	18.700	18.700	81,000
2026-08-06	18.900	18.900	18.200	18.800	18.800	148,000
2026-08-05	18.450	19.400	18.250	18.800	18.800	664,100
2026-08-04	16.600	18.250	16.600	18.250	18.250	1,175,071
2026-08-03	16.750	16.750	16.300	16.600	16.600	29,001
2026-07-31	16.500	16.500	16.200	16.500	16.500	30,000
2026-07-30	16.000	16.150	15.900	16.100	16.100	27,000
2026-07-29	16.050	16.100	15.900	16.100	16.100	46,000
2026-07-28	16.500	16.500	16.100	16.300	16.300	71,000
2026-07-27	16.100	16.400	16.100	16.350	16.350	90,000
2026-07-24	16.500	16.500	16.000	16.100	16.100	27,000
2026-07-23	16.200	16.200	16.050	16.150	16.150	11,000

Page 1 of 2 · 63 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.