DaBomb Protein Biotech Corp. (TPEX:6578)
Taiwan · Delayed Price · Currency is TWD 16.65
+0.45 (2.78%)
Oct 8, 2026, 1:30 PM CST
DaBomb Protein Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 16.35 | 16.95 | 16.35 | 16.65 | 16.65 | 2.78% | 43,628 |
| Oct 7, 2026 | 16.20 | 16.25 | 16.15 | 16.20 | 16.20 | -0.61% | 34,005 |
| Oct 6, 2026 | 16.15 | 16.30 | 16.10 | 16.30 | 16.30 | -0.31% | 38,030 |
| Oct 5, 2026 | 16.50 | 16.55 | 16.20 | 16.35 | 16.35 | -0.61% | 73,340 |
| Oct 2, 2026 | 16.55 | 16.55 | 16.45 | 16.45 | 16.45 | -0.30% | 12,004 |
| Oct 1, 2026 | 16.50 | 16.55 | 16.50 | 16.50 | 16.50 | 0.30% | 9,097 |
| Sep 30, 2026 | 16.40 | 16.50 | 16.30 | 16.45 | 16.45 | -0.60% | 48,702 |
| Sep 29, 2026 | 16.80 | 16.80 | 16.55 | 16.55 | 16.55 | -0.60% | 18,601 |
| Sep 24, 2026 | 16.70 | 16.70 | 16.25 | 16.65 | 16.65 | -0.89% | 183,201 |
| Sep 23, 2026 | 16.90 | 16.95 | 16.60 | 16.80 | 16.80 | -1.75% | 75,137 |
| Sep 22, 2026 | 17.10 | 17.25 | 17.00 | 17.10 | 17.10 | 1.18% | 39,015 |
| Sep 21, 2026 | 16.95 | 17.15 | 16.80 | 16.90 | 16.90 | -0.29% | 63,301 |
| Sep 18, 2026 | 16.90 | 17.05 | 16.80 | 16.95 | 16.95 | 1.50% | 72,108 |
| Sep 17, 2026 | 17.05 | 17.05 | 16.70 | 16.70 | 16.70 | -1.76% | 62,345 |
| Sep 16, 2026 | 17.00 | 17.00 | 16.85 | 17.00 | 17.00 | - | 44,145 |
| Sep 15, 2026 | 17.15 | 17.15 | 16.85 | 17.00 | 17.00 | -0.58% | 26,005 |
| Sep 14, 2026 | 17.20 | 17.20 | 16.95 | 17.10 | 17.10 | -2.56% | 56,199 |
| Sep 11, 2026 | 17.60 | 17.60 | 17.30 | 17.55 | 17.55 | 0.29% | 22,702 |
| Sep 10, 2026 | 17.75 | 18.05 | 17.40 | 17.50 | 17.50 | -2.51% | 78,610 |
| Sep 9, 2026 | 18.20 | 18.20 | 17.85 | 17.95 | 17.95 | - | 16,015 |
| Sep 8, 2026 | 17.90 | 18.10 | 17.60 | 17.95 | 17.95 | -0.83% | 104,184 |
| Sep 7, 2026 | 18.20 | 18.40 | 18.10 | 18.10 | 18.10 | -1.09% | 56,064 |
| Sep 4, 2026 | 18.50 | 18.50 | 18.15 | 18.30 | 18.30 | 1.67% | 253,476 |
| Sep 3, 2026 | 18.40 | 18.40 | 17.95 | 18.00 | 18.00 | 0.84% | 127,018 |
| Sep 2, 2026 | 17.90 | 17.90 | 17.80 | 17.85 | 17.85 | -0.28% | 27,070 |
| Sep 1, 2026 | 18.05 | 18.05 | 17.90 | 17.90 | 17.90 | -0.83% | 23,097 |
| Aug 31, 2026 | 18.00 | 18.05 | 17.75 | 18.05 | 18.05 | 0.28% | 9,002 |
| Aug 28, 2026 | 17.90 | 18.15 | 17.70 | 18.00 | 18.00 | 0.28% | 41,101 |
| Aug 27, 2026 | 18.05 | 18.05 | 17.50 | 17.95 | 17.95 | -0.28% | 38,179 |
| Aug 26, 2026 | 18.20 | 18.20 | 17.85 | 18.00 | 18.00 | -0.28% | 14,406 |
| Aug 25, 2026 | 17.90 | 18.05 | 17.70 | 18.05 | 18.05 | -1.10% | 41,419 |
| Aug 24, 2026 | 18.20 | 18.30 | 18.10 | 18.25 | 18.25 | -1.08% | 36,004 |
| Aug 21, 2026 | 18.00 | 18.45 | 17.55 | 18.45 | 18.45 | 3.07% | 51,616 |
| Aug 20, 2026 | 18.00 | 18.10 | 17.70 | 17.90 | 17.90 | -0.56% | 35,007 |
| Aug 19, 2026 | 17.90 | 18.10 | 17.80 | 18.00 | 18.00 | 0.28% | 12,001 |
| Aug 18, 2026 | 17.55 | 17.95 | 17.50 | 17.95 | 17.95 | -0.28% | 28,090 |
| Aug 17, 2026 | 18.45 | 18.45 | 17.80 | 18.00 | 18.00 | 0.56% | 39,099 |
| Aug 14, 2026 | 18.45 | 18.45 | 17.80 | 17.90 | 17.90 | -1.92% | 55,220 |
| Aug 13, 2026 | 18.80 | 18.80 | 18.00 | 18.25 | 18.25 | -0.27% | 32,053 |
| Aug 12, 2026 | 18.70 | 18.70 | 18.20 | 18.30 | 18.30 | -0.27% | 23,074 |
| Aug 11, 2026 | 18.50 | 18.70 | 18.25 | 18.35 | 18.35 | -1.34% | 28,002 |
| Aug 10, 2026 | 18.70 | 18.70 | 17.75 | 18.60 | 18.60 | -0.53% | 80,213 |
| Aug 7, 2026 | 18.75 | 18.80 | 18.30 | 18.70 | 18.70 | -0.53% | 81,136 |
| Aug 6, 2026 | 18.90 | 18.90 | 18.20 | 18.80 | 18.80 | - | 148,793 |
| Aug 5, 2026 | 18.45 | 19.40 | 18.25 | 18.80 | 18.80 | 3.01% | 666,264 |
| Aug 4, 2026 | 16.60 | 18.25 | 16.60 | 18.25 | 18.25 | 9.94% | 1,178,331 |
| Aug 3, 2026 | 16.75 | 16.75 | 16.30 | 16.60 | 16.60 | 0.61% | 29,557 |
| Jul 31, 2026 | 16.50 | 16.50 | 16.20 | 16.50 | 16.50 | 2.48% | 30,034 |
| Jul 30, 2026 | 16.00 | 16.15 | 15.90 | 16.10 | 16.10 | - | 27,503 |
| Jul 29, 2026 | 16.05 | 16.10 | 15.90 | 16.10 | 16.10 | -1.23% | 46,101 |