Dabomb Protein historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	16.600	16.700	16.400	16.400	15.145	57,000
2022-02-15	16.350	16.550	16.350	16.500	15.237	24,000
2022-02-14	16.300	16.550	16.300	16.350	15.099	47,000
2022-02-11	16.400	16.750	16.300	16.350	15.099	77,000
2022-02-10	16.400	16.450	16.350	16.400	15.145	64,000
2022-02-09	16.350	16.450	16.350	16.400	15.145	57,000
2022-02-08	16.500	16.550	16.250	16.500	15.237	73,000
2022-02-07	16.500	16.900	16.400	16.600	15.330	65,000
2022-01-26	16.500	16.750	16.500	16.600	15.330	124,000
2022-01-25	16.850	17.250	16.500	16.500	15.237	379,000
2022-01-24	17.500	17.500	17.000	17.000	15.699	54,000
2022-01-21	17.350	17.400	17.200	17.250	15.930	56,000
2022-01-20	17.300	17.400	17.300	17.350	16.022	18,000
2022-01-19	17.400	17.500	17.300	17.400	16.068	24,000
2022-01-18	17.500	17.500	17.400	17.450	16.115	20,000
2022-01-17	17.700	17.800	17.400	17.400	16.068	38,000
2022-01-14	17.550	17.600	17.400	17.600	16.253	42,000
2022-01-13	17.650	17.650	17.500	17.550	16.207	80,000
2022-01-12	17.700	17.700	17.300	17.650	16.299	89,000
2022-01-11	17.950	18.000	17.600	17.700	16.345	132,000
2022-01-10	17.600	17.600	17.350	17.600	16.253	163,000
2022-01-07	17.300	17.700	17.250	17.350	16.022	168,000
2022-01-06	17.200	17.200	17.000	17.100	15.791	70,000
2022-01-05	17.450	17.450	17.250	17.300	15.976	176,000
2022-01-04	17.350	17.400	17.300	17.300	15.976	219,000
2022-01-03	17.500	17.500	17.350	17.400	16.068	124,000
2021-12-30	17.450	17.500	17.350	17.450	16.115	72,000
2021-12-29	17.300	17.500	17.300	17.400	16.068	107,000
2021-12-28	17.350	17.550	17.300	17.300	15.976	107,000
2021-12-27	17.250	17.400	17.250	17.300	15.976	116,000
2021-12-24	17.650	17.700	17.500	17.500	16.161	40,000
2021-12-23	17.650	17.700	17.600	17.600	16.253	96,000
2021-12-22	17.900	17.900	17.750	17.750	16.392	43,000
2021-12-21	18.000	18.000	17.700	17.850	16.484	96,000
2021-12-20	18.050	18.050	18.000	18.000	16.622	49,000
2021-12-17	18.300	18.300	18.100	18.100	16.715	65,000
2021-12-16	18.250	18.350	18.150	18.200	16.807	80,000
2021-12-15	18.300	18.300	18.150	18.200	16.807	109,000
2021-12-14	18.300	18.350	18.000	18.050	16.669	107,000
2021-12-13	18.300	18.400	18.150	18.200	16.807	86,000
2021-12-10	18.600	18.600	18.300	18.450	17.038	66,000
2021-12-09	18.850	18.850	18.450	18.550	17.130	89,000
2021-12-08	18.800	19.000	18.800	18.900	17.454	222,000
2021-12-07	18.550	18.750	18.550	18.750	17.315	178,000
2021-12-06	18.500	18.700	18.500	18.500	17.084	91,000
2021-12-03	18.400	18.500	18.350	18.450	17.038	125,000
2021-12-02	18.750	18.750	18.300	18.350	16.946	153,000
2021-12-01	18.800	18.800	18.000	18.300	16.900	281,000
2021-11-30	17.452	18.629	17.452	18.432	17.022	619,106
2021-11-29	17.452	17.452	17.158	17.354	16.026	84,655
2021-11-26	17.599	17.599	17.158	17.305	15.981	77,515
2021-11-25	17.550	17.599	17.354	17.550	16.207	123,413
2021-11-24	17.599	17.599	17.403	17.452	16.116	59,156
2021-11-23	17.648	17.648	17.305	17.354	16.026	134,632
2021-11-22	17.158	17.403	17.158	17.354	16.026	65,276
2021-11-19	17.501	17.501	17.256	17.305	15.981	58,136
2021-11-18	17.158	17.501	17.060	17.501	16.162	100,974
2021-11-17	17.158	17.305	17.011	17.305	15.981	81,595
2021-11-16	16.962	17.256	16.962	17.158	15.845	182,570
2021-11-15	17.011	17.109	16.962	17.011	15.709	47,937

← NewerPage 20 of 21 · 1,222 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.