Dabomb Protein historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 16.962 | 17.011 | 16.913 | 17.011 | 15.709 | 80,575 |
| 2021-11-11 | 16.962 | 17.060 | 16.962 | 17.060 | 15.754 | 69,356 |
| 2021-11-10 | 17.060 | 17.060 | 16.962 | 17.011 | 15.709 | 58,136 |
| 2021-11-09 | 17.501 | 17.501 | 16.913 | 17.011 | 15.709 | 114,233 |
| 2021-11-08 | 16.913 | 16.962 | 16.913 | 16.962 | 15.664 | 31,618 |
| 2021-11-05 | 16.864 | 17.011 | 16.864 | 16.913 | 15.618 | 105,054 |
| 2021-11-04 | 16.864 | 17.060 | 16.766 | 16.864 | 15.573 | 135,652 |
| 2021-11-03 | 16.668 | 16.766 | 16.570 | 16.668 | 15.392 | 94,854 |
| 2021-11-02 | 16.717 | 16.766 | 16.668 | 16.668 | 15.392 | 80,575 |
| 2021-11-01 | 16.717 | 17.011 | 16.668 | 16.717 | 15.437 | 83,635 |
| 2021-10-29 | 16.766 | 17.060 | 16.717 | 16.717 | 15.437 | 77,515 |
| 2021-10-28 | 16.717 | 16.913 | 16.717 | 16.766 | 15.483 | 57,116 |
| 2021-10-27 | 16.766 | 16.864 | 16.717 | 16.717 | 15.437 | 40,797 |
| 2021-10-26 | 17.011 | 17.011 | 16.766 | 16.766 | 15.483 | 28,558 |
| 2021-10-25 | 16.913 | 17.060 | 16.668 | 17.060 | 15.754 | 78,535 |
← NewerPage 21 of 21 · 1,215 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.