DaBomb Protein Biotech Corp. (TPEX:6578)
Taiwan · Delayed Price · Currency is TWD 16.15
+0.05 (0.31%)
Jul 21, 2026, 12:16 PM CST
DaBomb Protein Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 16.65 | 16.70 | 16.10 | 16.10 | 16.10 | -1.53% | 49,067 |
| Jul 17, 2026 | 16.90 | 16.95 | 16.15 | 16.35 | 16.35 | -0.61% | 73,006 |
| Jul 16, 2026 | 17.25 | 17.25 | 16.40 | 16.45 | 16.45 | -4.91% | 122,840 |
| Jul 15, 2026 | 16.30 | 17.65 | 16.10 | 17.30 | 17.30 | 7.79% | 232,218 |
| Jul 14, 2026 | 16.35 | 16.35 | 15.85 | 16.05 | 16.05 | -1.53% | 123,329 |
| Jul 13, 2026 | 16.40 | 16.70 | 16.15 | 16.30 | 16.30 | -0.61% | 191,505 |
| Jul 9, 2026 | 16.35 | 16.40 | 16.20 | 16.40 | 16.40 | -0.61% | 45,001 |
| Jul 8, 2026 | 16.75 | 16.75 | 16.15 | 16.50 | 16.50 | -0.90% | 112,852 |
| Jul 7, 2026 | 16.30 | 16.95 | 16.30 | 16.65 | 16.65 | 0.91% | 93,001 |
| Jul 6, 2026 | 16.50 | 16.55 | 16.35 | 16.50 | 16.50 | 0.30% | 76,014 |
| Jul 3, 2026 | 16.40 | 16.45 | 16.40 | 16.45 | 16.45 | 0.61% | 40,172 |
| Jul 2, 2026 | 16.20 | 16.40 | 16.15 | 16.35 | 16.35 | - | 32,011 |
| Jul 1, 2026 | 16.80 | 16.80 | 16.00 | 16.35 | 16.35 | -1.21% | 69,008 |
| Jun 30, 2026 | 16.50 | 16.75 | 16.35 | 16.55 | 16.55 | 1.85% | 31,054 |
| Jun 29, 2026 | 16.50 | 16.60 | 16.15 | 16.25 | 16.25 | 0.93% | 24,469 |
| Jun 26, 2026 | 16.10 | 16.25 | 16.10 | 16.10 | 16.10 | - | 67,051 |
| Jun 25, 2026 | 16.30 | 16.30 | 16.00 | 16.10 | 16.10 | -1.23% | 108,632 |
| Jun 24, 2026 | 16.00 | 16.30 | 16.00 | 16.30 | 16.30 | - | 58,258 |
| Jun 23, 2026 | 16.25 | 16.35 | 16.10 | 16.30 | 16.30 | -0.91% | 44,074 |
| Jun 22, 2026 | 16.80 | 16.80 | 16.15 | 16.45 | 16.45 | - | 116,446 |
| Jun 18, 2026 | 16.95 | 17.00 | 16.45 | 16.45 | 16.45 | -0.60% | 64,164 |
| Jun 17, 2026 | 16.40 | 17.00 | 16.35 | 16.55 | 16.55 | 0.61% | 81,161 |
| Jun 16, 2026 | 16.70 | 17.10 | 16.45 | 16.45 | 16.45 | -2.66% | 77,620 |
| Jun 15, 2026 | 16.90 | 17.20 | 16.70 | 16.90 | 16.90 | 1.50% | 117,718 |
| Jun 12, 2026 | 17.35 | 17.50 | 16.60 | 16.65 | 16.65 | -1.77% | 90,554 |
| Jun 11, 2026 | 17.30 | 17.30 | 16.60 | 16.95 | 16.95 | -0.59% | 84,724 |
| Jun 10, 2026 | 17.35 | 17.50 | 16.80 | 17.05 | 17.05 | -0.87% | 100,012 |
| Jun 9, 2026 | 17.35 | 17.70 | 17.00 | 17.20 | 17.20 | - | 105,251 |
| Jun 8, 2026 | 16.85 | 17.25 | 16.60 | 17.20 | 17.20 | 1.18% | 107,340 |
| Jun 5, 2026 | 16.50 | 17.00 | 16.50 | 17.00 | 17.00 | 1.49% | 60,129 |
| Jun 4, 2026 | 16.60 | 16.90 | 16.60 | 16.75 | 16.75 | 0.90% | 57,809 |
| Jun 3, 2026 | 16.60 | 16.80 | 16.50 | 16.60 | 16.60 | - | 96,194 |
| Jun 2, 2026 | 16.45 | 16.70 | 16.35 | 16.60 | 16.60 | 1.53% | 81,610 |
| Jun 1, 2026 | 16.60 | 16.60 | 16.00 | 16.35 | 16.35 | -1.51% | 228,516 |
| May 29, 2026 | 16.35 | 16.70 | 16.35 | 16.60 | 16.60 | 1.22% | 38,886 |
| May 28, 2026 | 16.65 | 16.70 | 16.00 | 16.40 | 16.40 | -1.50% | 89,443 |
| May 27, 2026 | 17.15 | 17.15 | 16.65 | 16.65 | 16.65 | -4.03% | 92,153 |
| May 26, 2026 | 16.95 | 17.70 | 16.95 | 17.35 | 17.35 | 1.76% | 124,776 |
| May 25, 2026 | 17.35 | 17.35 | 17.00 | 17.05 | 17.05 | -1.45% | 79,174 |
| May 22, 2026 | 17.10 | 17.80 | 17.10 | 17.30 | 17.30 | 0.58% | 118,184 |
| May 21, 2026 | 17.00 | 17.60 | 17.00 | 17.20 | 17.20 | 0.88% | 114,900 |
| May 20, 2026 | 16.20 | 17.60 | 15.95 | 17.05 | 17.05 | 6.56% | 264,048 |
| May 19, 2026 | 16.05 | 16.50 | 15.75 | 16.00 | 16.00 | 0.31% | 92,414 |
| 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 |