DaBomb Protein Biotech Corp. (TPEX:6578)
Taiwan
· Delayed Price · Currency is TWD 17.85
-0.20 (-1.11%)
Mar 10, 2026, 1:30 PM CST
DaBomb Protein Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 18.00 | 18.05 | 17.90 | 18.00 | - | -0.28% | 17,032 |
| 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 |
| Dec 15, 2025 | 19.60 | 19.60 | 18.85 | 19.00 | 19.00 | -0.78% | 67,769 |
| Dec 12, 2025 | 18.95 | 19.20 | 18.90 | 19.15 | 19.15 | 0.79% | 38,062 |
| Dec 11, 2025 | 19.15 | 19.40 | 19.00 | 19.00 | 19.00 | -2.06% | 53,014 |
| Dec 10, 2025 | 18.95 | 19.45 | 18.95 | 19.40 | 19.40 | 0.78% | 138,207 |
| Dec 9, 2025 | 19.00 | 19.35 | 18.80 | 19.25 | 19.25 | 0.52% | 171,067 |
| Dec 8, 2025 | 19.05 | 19.15 | 18.90 | 19.15 | 19.15 | - | 54,007 |
| Dec 5, 2025 | 19.05 | 19.30 | 19.05 | 19.15 | 19.15 | 0.52% | 35,585 |
| Dec 4, 2025 | 18.85 | 19.05 | 18.75 | 19.05 | 19.05 | 1.06% | 39,015 |
| Dec 3, 2025 | 18.90 | 18.90 | 18.65 | 18.85 | 18.85 | - | 25,877 |
| Dec 2, 2025 | 19.10 | 19.15 | 18.85 | 18.85 | 18.85 | -1.57% | 73,658 |
| Dec 1, 2025 | 19.30 | 19.30 | 19.05 | 19.15 | 19.15 | -2.05% | 21,290 |
| Nov 28, 2025 | 19.50 | 19.55 | 19.00 | 19.55 | 19.55 | 0.51% | 100,795 |
| Nov 27, 2025 | 19.50 | 19.70 | 19.45 | 19.45 | 19.45 | 0.26% | 24,119 |
| Nov 26, 2025 | 19.00 | 19.50 | 19.00 | 19.40 | 19.40 | 2.37% | 51,006 |
| Nov 25, 2025 | 18.85 | 20.45 | 18.85 | 18.95 | 18.95 | 0.53% | 52,319 |
| Nov 24, 2025 | 18.85 | 19.00 | 18.80 | 18.85 | 18.85 | -0.26% | 44,131 |
| Nov 21, 2025 | 19.00 | 19.00 | 18.75 | 18.90 | 18.90 | 0.53% | 50,322 |
| Nov 20, 2025 | 18.55 | 19.20 | 18.45 | 18.80 | 18.80 | 1.90% | 218,022 |
| Nov 19, 2025 | 18.90 | 19.25 | 18.30 | 18.45 | 18.45 | -2.12% | 151,892 |
| Nov 18, 2025 | 18.50 | 19.20 | 18.50 | 18.85 | 18.85 | 2.72% | 143,251 |
| Nov 17, 2025 | 19.60 | 19.60 | 18.35 | 18.35 | 18.35 | -6.62% | 434,668 |
| Nov 14, 2025 | 19.50 | 19.80 | 19.50 | 19.65 | 19.65 | -0.25% | 121,304 |
| Nov 13, 2025 | 20.00 | 20.00 | 19.50 | 19.70 | 19.70 | -1.25% | 187,440 |
| Nov 12, 2025 | 19.85 | 20.00 | 19.80 | 19.95 | 19.95 | - | 65,523 |
| Nov 11, 2025 | 20.00 | 20.00 | 19.80 | 19.95 | 19.95 | -0.25% | 64,409 |
| Nov 10, 2025 | 20.05 | 20.05 | 19.75 | 20.00 | 20.00 | -0.99% | 187,919 |
| Nov 7, 2025 | 20.00 | 20.20 | 19.90 | 20.20 | 20.20 | - | 109,755 |
| Nov 6, 2025 | 20.50 | 20.50 | 19.80 | 20.20 | 20.20 | -0.98% | 199,889 |
| Nov 5, 2025 | 20.50 | 20.50 | 19.95 | 20.40 | 20.40 | -0.24% | 135,026 |
| Nov 4, 2025 | 20.65 | 20.65 | 20.25 | 20.45 | 20.45 | -0.97% | 130,704 |
| Nov 3, 2025 | 20.45 | 21.10 | 20.20 | 20.65 | 20.65 | 2.74% | 274,997 |
| Oct 31, 2025 | 20.75 | 20.95 | 20.10 | 20.10 | 20.10 | -1.95% | 364,400 |
| Oct 30, 2025 | 20.70 | 20.70 | 20.35 | 20.50 | 20.50 | -0.73% | 118,510 |
| Oct 29, 2025 | 21.00 | 21.05 | 20.55 | 20.65 | 20.65 | -0.48% | 147,221 |
| Oct 28, 2025 | 21.05 | 21.05 | 20.55 | 20.75 | 20.75 | -2.12% | 176,340 |
| Oct 27, 2025 | 21.60 | 22.00 | 20.75 | 21.20 | 21.20 | 0.95% | 270,912 |
| Oct 23, 2025 | 20.65 | 22.20 | 20.65 | 21.00 | 21.00 | 3.45% | 1,004,479 |
| Oct 22, 2025 | 20.30 | 22.30 | 20.20 | 20.30 | 20.30 | - | 3,036,724 |
| Oct 21, 2025 | 20.40 | 20.50 | 20.30 | 20.30 | 20.30 | -0.73% | 63,454 |
| Oct 20, 2025 | 20.50 | 20.60 | 20.40 | 20.45 | 20.45 | -0.24% | 52,730 |
| Oct 17, 2025 | 20.55 | 20.60 | 20.40 | 20.50 | 20.50 | - | 57,187 |
| Oct 16, 2025 | 20.55 | 20.55 | 20.20 | 20.50 | 20.50 | -0.24% | 43,012 |
| Oct 15, 2025 | 20.05 | 20.65 | 19.90 | 20.55 | 20.55 | 3.01% | 341,743 |
| Oct 14, 2025 | 20.15 | 20.80 | 19.95 | 19.95 | 19.95 | -0.99% | 299,450 |
| Oct 13, 2025 | 19.35 | 20.55 | 19.20 | 20.15 | 20.15 | -1.95% | 179,078 |
| Oct 9, 2025 | 20.80 | 20.90 | 20.45 | 20.55 | 20.55 | -0.72% | 117,208 |
| Oct 8, 2025 | 20.00 | 21.80 | 20.00 | 20.70 | 20.70 | 1.72% | 422,293 |
| Oct 7, 2025 | 21.00 | 21.00 | 20.30 | 20.35 | 20.35 | -3.10% | 465,545 |
| Oct 3, 2025 | 20.90 | 21.20 | 20.90 | 21.00 | 21.00 | - | 115,249 |