Skip to main content
DaBomb Protein Biotech Corp. (TPEX:6578)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
15.75
+0.05 (0.32%)
Apr 29, 2026, 1:30 PM CST

DaBomb Protein Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.0016.0015.5015.7015.70-1.57%284,303
Apr 27, 202616.5016.5515.7015.9515.95-3.33%345,664
Apr 24, 202616.8016.8016.5016.5016.50-0.90%69,270
Apr 23, 202616.9016.9016.5016.6516.65-0.60%146,404
Apr 22, 202617.0517.0516.6016.7516.75-2.62%307,481
Apr 21, 202617.4017.5517.1017.2017.20-1.15%105,906
Apr 20, 202617.8517.8517.4017.4017.40-1.97%305,600
Apr 17, 202617.6517.8517.4017.7517.75-0.28%127,722
Apr 16, 202617.8017.8017.6017.8017.80-63,435
Apr 15, 202617.7017.8517.6517.8017.800.56%104,194
Apr 14, 202618.1518.2017.6517.7017.70-1.39%83,186
Apr 13, 202617.9017.9517.7517.9517.950.28%33,279
Apr 10, 202618.1518.1517.8017.9017.90-0.28%40,008
Apr 9, 202618.0018.0517.9517.9517.950.28%89,344
Apr 8, 202618.0018.0017.7517.9017.900.28%31,014
Apr 7, 202618.0018.0017.7517.8517.85-0.83%55,149
Apr 2, 202617.6018.0517.5518.0018.001.69%23,342
Apr 1, 202617.9518.0017.6017.7017.700.57%33,069
Mar 31, 202618.2018.2017.5517.6017.60-0.85%20,021
Mar 30, 202617.7017.8017.6517.7517.750.28%14,150
Mar 27, 202617.9017.9017.5017.7017.70-37,183
Mar 26, 202618.1018.1017.7017.7017.70-0.56%33,104
Mar 25, 202618.1518.1517.6517.8017.80-0.28%77,110
Mar 24, 202618.0018.2017.7017.8517.851.13%35,792
Mar 23, 202618.4518.4517.6517.6517.65-1.67%37,759
Mar 20, 202618.1018.1017.8517.9517.951.13%26,174
Mar 19, 202618.0518.0517.4517.7517.75-1.66%67,212
Mar 18, 202618.5518.5517.9018.0518.05-2.70%109,251
Mar 17, 202618.8518.8518.2518.5518.550.54%44,260
Mar 16, 202618.7518.9018.1518.4518.451.65%79,455
Mar 13, 202617.7518.2517.7518.1518.151.40%70,114
Mar 12, 202618.2518.2517.9017.9017.90-1.92%61,680
Mar 11, 202618.0519.0017.8518.2518.252.24%58,580
Mar 10, 202618.0018.0517.6517.8517.85-1.11%33,081
Mar 9, 202617.9518.0517.3018.0518.05-0.28%68,008
Mar 6, 202617.6018.1017.4518.1018.102.84%78,187
Mar 5, 202617.7517.9017.3017.6017.60-110,987
Mar 4, 202618.0018.0017.1517.6017.60-3.30%219,656
Mar 3, 202618.7518.7518.1518.2018.20-1.36%73,403
Mar 2, 202618.9518.9518.3518.4518.45-2.64%125,755
Feb 26, 202619.0019.1518.9018.9518.950.26%64,244
Feb 25, 202619.3019.3018.8018.9018.90-0.79%133,865
Feb 24, 202619.8019.8019.0019.0519.05-2.06%68,736
Feb 23, 202619.6019.8019.1519.4519.451.57%56,797
Feb 11, 202619.2519.2519.0519.1519.150.26%43,462
Feb 10, 202619.4519.7519.0019.1019.10-0.52%88,114
Feb 9, 202619.3519.6019.2019.2019.200.79%51,227
Feb 6, 202620.0520.0519.0519.0519.05-4.75%126,180
Feb 5, 202619.7020.3019.5020.0020.001.52%233,383
Feb 4, 202619.8019.8019.2519.7019.70-97,592
Feb 3, 202620.1020.2019.4019.7019.70-1.01%104,663
Feb 2, 202620.4020.4019.5519.9019.90-0.75%122,442
Jan 30, 202619.7520.7019.3520.0520.052.82%467,058
Jan 29, 202619.6019.6019.2519.5019.50-125,512
Jan 28, 202619.7019.7019.2519.5019.50-0.26%125,770
Jan 27, 202619.8520.0019.5519.5519.55-1.01%96,666
Jan 26, 202619.8519.8519.6019.7519.750.51%106,253
Jan 23, 202619.8019.8019.4019.6519.650.26%137,178
Jan 22, 202620.0520.0519.0019.6019.60-1.26%180,195
Jan 21, 202619.8520.0019.6019.8519.85-87,270
Jan 20, 202619.7520.0019.4019.8519.851.28%163,733
Jan 19, 202620.0520.1019.6019.6019.60-2.24%109,463
Jan 16, 202620.0520.0519.8020.0520.05-72,924
Jan 15, 202620.0020.2019.8520.0520.050.50%144,609
Jan 14, 202619.9520.0019.7519.9519.95-86,429
Jan 13, 202620.0520.2019.7519.9519.950.50%85,526
Jan 12, 202620.0020.1019.7519.8519.850.51%122,743
Jan 9, 202619.8020.1519.6519.7519.750.25%67,157
Jan 8, 202620.2020.2019.7019.7019.70-1.50%77,436
Jan 7, 202619.7520.0019.5520.0020.001.52%91,281
Jan 6, 202620.0020.0019.6019.7019.70-0.76%91,204
Jan 5, 202619.9520.0019.3019.8519.852.06%148,115
Jan 2, 202619.5020.2019.4019.4519.451.83%171,818
Dec 31, 202519.0019.2018.8519.1019.100.79%106,799
Dec 30, 202519.1519.2018.8518.9518.95-88,066
Dec 29, 202519.0019.4018.9518.9518.95-107,703
Dec 26, 202519.1019.1018.7518.9518.950.26%112,078
Dec 24, 202519.0519.1518.8518.9018.90-0.79%65,322
Dec 23, 202519.0519.1518.8019.0519.051.06%65,510
Dec 22, 202519.3519.3518.8518.8518.85-0.53%101,480
Dec 19, 202518.9019.1018.7518.9518.950.53%78,181
Dec 18, 202519.2519.2518.5018.8518.85-74,031
Dec 17, 202519.3519.3518.7518.8518.85-1.31%75,630
Dec 16, 202519.3019.4518.8519.1019.100.53%51,201
Dec 15, 202519.6019.6018.8519.0019.00-0.78%67,769
Dec 12, 202518.9519.2018.9019.1519.150.79%38,062
Dec 11, 202519.1519.4019.0019.0019.00-2.06%53,014
Dec 10, 202518.9519.4518.9519.4019.400.78%138,207
Dec 9, 202519.0019.3518.8019.2519.250.52%171,067
Dec 8, 202519.0519.1518.9019.1519.15-54,007
Dec 5, 202519.0519.3019.0519.1519.150.52%35,585
Dec 4, 202518.8519.0518.7519.0519.051.06%39,015
Dec 3, 202518.9018.9018.6518.8518.85-25,877
Dec 2, 202519.1019.1518.8518.8518.85-1.57%73,658
Dec 1, 202519.3019.3019.0519.1519.15-2.05%21,290
Nov 28, 202519.5019.5519.0019.5519.550.51%100,795
Nov 27, 202519.5019.7019.4519.4519.450.26%24,119
Nov 26, 202519.0019.5019.0019.4019.402.37%51,006
Nov 25, 202518.8520.4518.8518.9518.950.53%52,319
Nov 24, 202518.8519.0018.8018.8518.85-0.26%44,131