DaBomb Protein Biotech Corp. (TPEX:6578)
Taiwan · Delayed Price · Currency is TWD 18.00
-0.05 (-0.28%)
Mar 10, 2026, 9:14 AM CST
DaBomb Protein Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 17.95 | 18.05 | 17.30 | 18.05 | 18.05 | -0.28% | 68,008 |
| Mar 6, 2026 | 17.60 | 18.10 | 17.45 | 18.10 | 18.10 | 2.84% | 78,187 |
| Mar 5, 2026 | 17.75 | 17.90 | 17.30 | 17.60 | 17.60 | - | 110,987 |
| Mar 4, 2026 | 18.00 | 18.00 | 17.15 | 17.60 | 17.60 | -3.30% | 219,656 |
| Mar 3, 2026 | 18.75 | 18.75 | 18.15 | 18.20 | 18.20 | -1.36% | 73,403 |
| Mar 2, 2026 | 18.95 | 18.95 | 18.35 | 18.45 | 18.45 | -2.64% | 125,755 |
| Feb 26, 2026 | 19.00 | 19.15 | 18.90 | 18.95 | 18.95 | 0.26% | 64,244 |
| Feb 25, 2026 | 19.30 | 19.30 | 18.80 | 18.90 | 18.90 | -0.79% | 133,865 |
| Feb 24, 2026 | 19.80 | 19.80 | 19.00 | 19.05 | 19.05 | -2.06% | 68,736 |
| Feb 23, 2026 | 19.60 | 19.80 | 19.15 | 19.45 | 19.45 | 1.57% | 56,797 |
| Feb 11, 2026 | 19.25 | 19.25 | 19.05 | 19.15 | 19.15 | 0.26% | 43,462 |
| Feb 10, 2026 | 19.45 | 19.75 | 19.00 | 19.10 | 19.10 | -0.52% | 88,114 |
| Feb 9, 2026 | 19.35 | 19.60 | 19.20 | 19.20 | 19.20 | 0.79% | 51,227 |
| Feb 6, 2026 | 20.05 | 20.05 | 19.05 | 19.05 | 19.05 | -4.75% | 126,180 |
| Feb 5, 2026 | 19.70 | 20.30 | 19.50 | 20.00 | 20.00 | 1.52% | 233,383 |
| Feb 4, 2026 | 19.80 | 19.80 | 19.25 | 19.70 | 19.70 | - | 97,592 |
| Feb 3, 2026 | 20.10 | 20.20 | 19.40 | 19.70 | 19.70 | -1.01% | 104,663 |
| Feb 2, 2026 | 20.40 | 20.40 | 19.55 | 19.90 | 19.90 | -0.75% | 122,442 |
| Jan 30, 2026 | 19.75 | 20.70 | 19.35 | 20.05 | 20.05 | 2.82% | 467,058 |
| Jan 29, 2026 | 19.60 | 19.60 | 19.25 | 19.50 | 19.50 | - | 125,512 |
| Jan 28, 2026 | 19.70 | 19.70 | 19.25 | 19.50 | 19.50 | -0.26% | 125,770 |
| Jan 27, 2026 | 19.85 | 20.00 | 19.55 | 19.55 | 19.55 | -1.01% | 96,666 |
| Jan 26, 2026 | 19.85 | 19.85 | 19.60 | 19.75 | 19.75 | 0.51% | 106,253 |
| Jan 23, 2026 | 19.80 | 19.80 | 19.40 | 19.65 | 19.65 | 0.26% | 137,178 |
| Jan 22, 2026 | 20.05 | 20.05 | 19.00 | 19.60 | 19.60 | -1.26% | 180,195 |
| Jan 21, 2026 | 19.85 | 20.00 | 19.60 | 19.85 | 19.85 | - | 87,270 |
| Jan 20, 2026 | 19.75 | 20.00 | 19.40 | 19.85 | 19.85 | 1.28% | 163,733 |
| Jan 19, 2026 | 20.05 | 20.10 | 19.60 | 19.60 | 19.60 | -2.24% | 109,463 |
| Jan 16, 2026 | 20.05 | 20.05 | 19.80 | 20.05 | 20.05 | - | 72,924 |
| Jan 15, 2026 | 20.00 | 20.20 | 19.85 | 20.05 | 20.05 | 0.50% | 144,609 |
| Jan 14, 2026 | 19.95 | 20.00 | 19.75 | 19.95 | 19.95 | - | 86,429 |
| Jan 13, 2026 | 20.05 | 20.20 | 19.75 | 19.95 | 19.95 | 0.50% | 85,526 |
| Jan 12, 2026 | 20.00 | 20.10 | 19.75 | 19.85 | 19.85 | 0.51% | 122,743 |
| Jan 9, 2026 | 19.80 | 20.15 | 19.65 | 19.75 | 19.75 | 0.25% | 67,157 |
| Jan 8, 2026 | 20.20 | 20.20 | 19.70 | 19.70 | 19.70 | -1.50% | 77,436 |
| Jan 7, 2026 | 19.75 | 20.00 | 19.55 | 20.00 | 20.00 | 1.52% | 91,281 |
| Jan 6, 2026 | 20.00 | 20.00 | 19.60 | 19.70 | 19.70 | -0.76% | 91,204 |
| Jan 5, 2026 | 19.95 | 20.00 | 19.30 | 19.85 | 19.85 | 2.06% | 148,115 |
| Jan 2, 2026 | 19.50 | 20.20 | 19.40 | 19.45 | 19.45 | 1.83% | 171,818 |
| Dec 31, 2025 | 19.00 | 19.20 | 18.85 | 19.10 | 19.10 | 0.79% | 106,799 |
| Dec 30, 2025 | 19.15 | 19.20 | 18.85 | 18.95 | 18.95 | - | 88,066 |
| Dec 29, 2025 | 19.00 | 19.40 | 18.95 | 18.95 | 18.95 | - | 107,703 |
| Dec 26, 2025 | 19.10 | 19.10 | 18.75 | 18.95 | 18.95 | 0.26% | 112,078 |
| Dec 24, 2025 | 19.05 | 19.15 | 18.85 | 18.90 | 18.90 | -0.79% | 65,322 |
| Dec 23, 2025 | 19.05 | 19.15 | 18.80 | 19.05 | 19.05 | 1.06% | 65,510 |
| Dec 22, 2025 | 19.35 | 19.35 | 18.85 | 18.85 | 18.85 | -0.53% | 101,480 |
| Dec 19, 2025 | 18.90 | 19.10 | 18.75 | 18.95 | 18.95 | 0.53% | 78,181 |
| Dec 18, 2025 | 19.25 | 19.25 | 18.50 | 18.85 | 18.85 | - | 74,031 |
| Dec 17, 2025 | 19.35 | 19.35 | 18.75 | 18.85 | 18.85 | -1.31% | 75,630 |
| Dec 16, 2025 | 19.30 | 19.45 | 18.85 | 19.10 | 19.10 | 0.53% | 51,201 |