DaBomb Protein Biotech Corp. (TPEX:6578)
Taiwan · Delayed Price · Currency is TWD 16.40
+0.40 (2.50%)
May 20, 2026, 11:29 AM CST
DaBomb Protein Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 16.05 | 16.50 | 15.75 | 16.00 | 16.00 | 0.31% | 91,014 |
| May 18, 2026 | 15.95 | 16.20 | 15.90 | 15.95 | 15.95 | -1.54% | 82,206 |
| May 15, 2026 | 16.60 | 16.60 | 16.20 | 16.20 | 16.20 | -2.11% | 119,170 |
| May 14, 2026 | 16.10 | 16.90 | 14.95 | 16.55 | 16.55 | 2.80% | 387,043 |
| May 13, 2026 | 14.60 | 16.10 | 14.50 | 16.10 | 16.10 | 9.90% | 198,282 |
| May 12, 2026 | 14.75 | 14.75 | 14.35 | 14.65 | 14.65 | -0.68% | 557,595 |
| May 11, 2026 | 15.05 | 15.10 | 14.75 | 14.75 | 14.75 | -2.32% | 427,622 |
| May 8, 2026 | 15.25 | 15.25 | 15.10 | 15.10 | 15.10 | -0.98% | 279,008 |
| May 7, 2026 | 15.35 | 15.50 | 15.20 | 15.25 | 15.25 | -0.65% | 285,342 |
| May 6, 2026 | 15.50 | 15.70 | 15.30 | 15.35 | 15.35 | -0.32% | 125,220 |
| May 5, 2026 | 15.30 | 15.40 | 15.10 | 15.40 | 15.40 | 0.65% | 410,192 |
| May 4, 2026 | 15.40 | 15.60 | 15.20 | 15.30 | 15.30 | -0.33% | 371,177 |
| Apr 30, 2026 | 15.85 | 15.90 | 15.35 | 15.35 | 15.35 | -2.54% | 185,225 |
| Apr 29, 2026 | 16.10 | 16.10 | 15.75 | 15.75 | 15.75 | 0.32% | 68,356 |
| Apr 28, 2026 | 16.00 | 16.00 | 15.50 | 15.70 | 15.70 | -1.57% | 284,303 |
| Apr 27, 2026 | 16.50 | 16.55 | 15.70 | 15.95 | 15.95 | -3.33% | 345,664 |
| Apr 24, 2026 | 16.80 | 16.80 | 16.50 | 16.50 | 16.50 | -0.90% | 69,270 |
| Apr 23, 2026 | 16.90 | 16.90 | 16.50 | 16.65 | 16.65 | -0.60% | 146,404 |
| Apr 22, 2026 | 17.05 | 17.05 | 16.60 | 16.75 | 16.75 | -2.62% | 307,481 |
| Apr 21, 2026 | 17.40 | 17.55 | 17.10 | 17.20 | 17.20 | -1.15% | 105,906 |
| Apr 20, 2026 | 17.85 | 17.85 | 17.40 | 17.40 | 17.40 | -1.97% | 305,600 |
| Apr 17, 2026 | 17.65 | 17.85 | 17.40 | 17.75 | 17.75 | -0.28% | 127,722 |
| Apr 16, 2026 | 17.80 | 17.80 | 17.60 | 17.80 | 17.80 | - | 63,435 |
| Apr 15, 2026 | 17.70 | 17.85 | 17.65 | 17.80 | 17.80 | 0.56% | 104,194 |
| Apr 14, 2026 | 18.15 | 18.20 | 17.65 | 17.70 | 17.70 | -1.39% | 83,186 |
| Apr 13, 2026 | 17.90 | 17.95 | 17.75 | 17.95 | 17.95 | 0.28% | 33,279 |
| Apr 10, 2026 | 18.15 | 18.15 | 17.80 | 17.90 | 17.90 | -0.28% | 40,008 |
| Apr 9, 2026 | 18.00 | 18.05 | 17.95 | 17.95 | 17.95 | 0.28% | 89,344 |
| Apr 8, 2026 | 18.00 | 18.00 | 17.75 | 17.90 | 17.90 | 0.28% | 31,014 |
| Apr 7, 2026 | 18.00 | 18.00 | 17.75 | 17.85 | 17.85 | -0.83% | 55,149 |
| Apr 2, 2026 | 17.60 | 18.05 | 17.55 | 18.00 | 18.00 | 1.69% | 23,342 |
| Apr 1, 2026 | 17.95 | 18.00 | 17.60 | 17.70 | 17.70 | 0.57% | 33,069 |
| Mar 31, 2026 | 18.20 | 18.20 | 17.55 | 17.60 | 17.60 | -0.85% | 20,021 |
| Mar 30, 2026 | 17.70 | 17.80 | 17.65 | 17.75 | 17.75 | 0.28% | 14,150 |
| Mar 27, 2026 | 17.90 | 17.90 | 17.50 | 17.70 | 17.70 | - | 37,183 |
| Mar 26, 2026 | 18.10 | 18.10 | 17.70 | 17.70 | 17.70 | -0.56% | 33,104 |
| Mar 25, 2026 | 18.15 | 18.15 | 17.65 | 17.80 | 17.80 | -0.28% | 77,110 |
| Mar 24, 2026 | 18.00 | 18.20 | 17.70 | 17.85 | 17.85 | 1.13% | 35,792 |
| Mar 23, 2026 | 18.45 | 18.45 | 17.65 | 17.65 | 17.65 | -1.67% | 37,759 |
| Mar 20, 2026 | 18.10 | 18.10 | 17.85 | 17.95 | 17.95 | 1.13% | 26,174 |
| Mar 19, 2026 | 18.05 | 18.05 | 17.45 | 17.75 | 17.75 | -1.66% | 67,212 |
| Mar 18, 2026 | 18.55 | 18.55 | 17.90 | 18.05 | 18.05 | -2.70% | 109,251 |
| Mar 17, 2026 | 18.85 | 18.85 | 18.25 | 18.55 | 18.55 | 0.54% | 44,260 |
| Mar 16, 2026 | 18.75 | 18.90 | 18.15 | 18.45 | 18.45 | 1.65% | 79,455 |
| Mar 13, 2026 | 17.75 | 18.25 | 17.75 | 18.15 | 18.15 | 1.40% | 70,114 |
| Mar 12, 2026 | 18.25 | 18.25 | 17.90 | 17.90 | 17.90 | -1.92% | 61,680 |
| Mar 11, 2026 | 18.05 | 19.00 | 17.85 | 18.25 | 18.25 | 2.24% | 58,580 |
| Mar 10, 2026 | 18.00 | 18.05 | 17.65 | 17.85 | 17.85 | -1.11% | 33,081 |
| 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 |