Dabomb Protein Biotech Corporation 6578
TPEX · Taiwan · Consumer Non-Durables
TWD 16.45-0.05 (-0.30%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 16.45 | -0.30% | TWD 16.55 | TWD 16.55 | TWD 16.45 | 12.00K |
| 2026-10-01 | TWD 16.50 | +0.30% | TWD 16.50 | TWD 16.55 | TWD 16.50 | 9.00K |
| 2026-09-30 | TWD 16.45 | -0.60% | TWD 16.40 | TWD 16.50 | TWD 16.30 | 47.00K |
| 2026-09-29 | TWD 16.55 | -0.60% | TWD 16.80 | TWD 16.80 | TWD 16.55 |
| 18.00K |
| 2026-09-24 | TWD 16.65 | -0.89% | TWD 16.70 | TWD 16.70 | TWD 16.25 | 183.01K |
| 2026-09-23 | TWD 16.80 | -1.75% | TWD 16.90 | TWD 16.95 | TWD 16.60 | 75.00K |
| 2026-09-22 | TWD 17.10 | +1.18% | TWD 17.10 | TWD 17.25 | TWD 17.00 | 39.00K |
| 2026-09-21 | TWD 16.90 | -0.29% | TWD 16.95 | TWD 17.15 | TWD 16.80 | 63.30K |
| 2026-09-18 | TWD 16.95 | +1.50% | TWD 16.90 | TWD 17.05 | TWD 16.80 | 72.00K |
| 2026-09-17 | TWD 16.70 | -1.76% | TWD 17.05 | TWD 17.05 | TWD 16.70 | 62.00K |
| 2026-09-16 | TWD 17.00 | 0.00% | TWD 17.00 | TWD 17.00 | TWD 16.85 | 44.00K |
| 2026-09-15 | TWD 17.00 | -0.58% | TWD 17.15 | TWD 17.15 | TWD 16.85 | 26.00K |
| 2026-09-14 | TWD 17.10 | -2.56% | TWD 17.20 | TWD 17.20 | TWD 16.95 | 56.00K |
| 2026-09-11 | TWD 17.55 | +0.29% | TWD 17.60 | TWD 17.60 | TWD 17.30 | 22.00K |
| 2026-09-10 | TWD 17.50 | -2.51% | TWD 17.75 | TWD 18.05 | TWD 17.40 | 78.53K |
| 2026-09-09 | TWD 17.95 | 0.00% | TWD 18.20 | TWD 18.20 | TWD 17.85 | 16.00K |
| 2026-09-08 | TWD 17.95 | -0.83% | TWD 17.90 | TWD 18.10 | TWD 17.60 | 104.00K |
| 2026-09-07 | TWD 18.10 | -1.09% | TWD 18.20 | TWD 18.40 | TWD 18.10 | 56.00K |
| 2026-09-04 | TWD 18.30 | +1.67% | TWD 18.50 | TWD 18.50 | TWD 18.15 | 253.00K |
| 2026-09-03 | TWD 18.00 | +0.84% | TWD 18.40 | TWD 18.40 | TWD 17.95 | 127.01K |
| 2026-09-02 | TWD 17.85 | -0.28% | TWD 17.90 | TWD 17.90 | TWD 17.80 | 27.00K |
| 2026-09-01 | TWD 17.90 | -0.83% | TWD 18.05 | TWD 18.05 | TWD 17.90 | 23.00K |
| 2026-08-31 | TWD 18.05 | +0.28% | TWD 18.00 | TWD 18.05 | TWD 17.75 | 9.00K |
| 2026-08-28 | TWD 18.00 | +0.28% | TWD 17.90 | TWD 18.15 | TWD 17.70 | 41.00K |
| 2026-08-27 | TWD 17.95 | -0.28% | TWD 18.05 | TWD 18.05 | TWD 17.50 | 38.00K |
| 2026-08-26 | TWD 18.00 | -0.28% | TWD 18.20 | TWD 18.20 | TWD 17.85 | 14.00K |
| 2026-08-25 | TWD 18.05 | -1.10% | TWD 17.90 | TWD 18.05 | TWD 17.70 | 41.00K |
| 2026-08-24 | TWD 18.25 | -1.08% | TWD 18.20 | TWD 18.30 | TWD 18.10 | 36.00K |
| 2026-08-21 | TWD 18.45 | +3.07% | TWD 18.00 | TWD 18.45 | TWD 17.55 | 51.00K |
| 2026-08-20 | TWD 17.90 | -0.56% | TWD 18.00 | TWD 18.10 | TWD 17.70 | 35.00K |
| 2026-08-19 | TWD 18.00 | +0.28% | TWD 17.90 | TWD 18.10 | TWD 17.80 | 12.00K |
| 2026-08-18 | TWD 17.95 | -0.28% | TWD 17.55 | TWD 17.95 | TWD 17.50 | 28.00K |
| 2026-08-17 | TWD 18.00 | +0.56% | TWD 18.45 | TWD 18.45 | TWD 17.80 | 38.00K |
| 2026-08-14 | TWD 17.90 | -1.92% | TWD 18.45 | TWD 18.45 | TWD 17.80 | 55.00K |
| 2026-08-13 | TWD 18.25 | -0.27% | TWD 18.80 | TWD 18.80 | TWD 18.00 | 31.00K |
| 2026-08-12 | TWD 18.30 | -0.27% | TWD 18.70 | TWD 18.70 | TWD 18.20 | 23.00K |
| 2026-08-11 | TWD 18.35 | -1.34% | TWD 18.50 | TWD 18.70 | TWD 18.25 | 28.00K |
| 2026-08-10 | TWD 18.60 | -0.53% | TWD 18.70 | TWD 18.70 | TWD 17.75 | 80.10K |
| 2026-08-07 | TWD 18.70 | -0.53% | TWD 18.75 | TWD 18.80 | TWD 18.30 | 81.00K |
| 2026-08-06 | TWD 18.80 | 0.00% | TWD 18.90 | TWD 18.90 | TWD 18.20 | 148.00K |
| 2026-08-05 | TWD 18.80 | +3.01% | TWD 18.45 | TWD 19.40 | TWD 18.25 | 664.10K |
| 2026-08-04 | TWD 18.25 | +9.94% | TWD 16.60 | TWD 18.25 | TWD 16.60 | 1.18M |
| 2026-08-03 | TWD 16.60 | +0.61% | TWD 16.75 | TWD 16.75 | TWD 16.30 | 29.00K |
| 2026-07-31 | TWD 16.50 | +2.48% | TWD 16.50 | TWD 16.50 | TWD 16.20 | 30.00K |
| 2026-07-30 | TWD 16.10 | 0.00% | TWD 16.00 | TWD 16.15 | TWD 15.90 | 27.00K |
| 2026-07-29 | TWD 16.10 | -1.23% | TWD 16.05 | TWD 16.10 | TWD 15.90 | 46.00K |
| 2026-07-28 | TWD 16.30 | -0.31% | TWD 16.50 | TWD 16.50 | TWD 16.10 | 71.00K |
| 2026-07-27 | TWD 16.35 | +1.55% | TWD 16.10 | TWD 16.40 | TWD 16.10 | 90.00K |
| 2026-07-24 | TWD 16.10 | -0.31% | TWD 16.50 | TWD 16.50 | TWD 16.00 | 27.00K |
| 2026-07-23 | TWD 16.15 | +0.62% | TWD 16.20 | TWD 16.20 | TWD 16.05 | 11.00K |
| 2026-07-22 | TWD 16.05 | -0.93% | TWD 16.30 | TWD 16.35 | TWD 16.05 | 53.00K |
| 2026-07-21 | TWD 16.20 | +0.62% | TWD 16.50 | TWD 16.60 | TWD 16.00 | 56.00K |
| 2026-07-20 | TWD 16.10 | -1.53% | TWD 16.65 | TWD 16.70 | TWD 16.10 | 49.00K |
| 2026-07-17 | TWD 16.35 | -0.61% | TWD 16.90 | TWD 16.95 | TWD 16.15 | 73.00K |
| 2026-07-16 | TWD 16.45 | -4.91% | TWD 17.25 | TWD 17.25 | TWD 16.40 | 122.00K |
| 2026-07-15 | TWD 17.30 | +7.79% | TWD 16.30 | TWD 17.65 | TWD 16.10 | 232.01K |
| 2026-07-14 | TWD 16.05 | -1.53% | TWD 16.35 | TWD 16.35 | TWD 15.85 | 123.00K |
| 2026-07-13 | TWD 16.30 | -0.61% | TWD 16.40 | TWD 16.70 | TWD 16.15 | 191.00K |
| 2026-07-10 | TWD 16.40 | 0.00% | TWD 16.40 | TWD 16.40 | TWD 16.40 | 0 |
| 2026-07-09 | TWD 16.40 | -0.61% | TWD 16.35 | TWD 16.40 | TWD 16.20 | 45.00K |
| 2026-07-08 | TWD 16.50 | -0.90% | TWD 16.75 | TWD 16.75 | TWD 16.15 | 112.00K |
| 2026-07-07 | TWD 16.65 | +0.91% | TWD 16.30 | TWD 16.95 | TWD 16.30 | 93.00K |
| 2026-07-06 | TWD 16.50 | +0.30% | TWD 16.50 | TWD 16.55 | TWD 16.35 | 76.00K |
| 2026-07-03 | TWD 16.45 | +0.61% | TWD 16.40 | TWD 16.45 | TWD 16.40 | 40.00K |
| 2026-07-02 | TWD 16.35 | 0.00% | TWD 16.20 | TWD 16.40 | TWD 16.15 | 32.00K |
| 2026-07-01 | TWD 16.35 | -1.21% | TWD 16.80 | TWD 16.80 | TWD 16.00 | 69.00K |
| 2026-06-30 | TWD 16.55 | +1.85% | TWD 16.50 | TWD 16.75 | TWD 16.35 | 31.00K |
| 2026-06-29 | TWD 16.25 | +0.93% | TWD 16.50 | TWD 16.60 | TWD 16.15 | 24.00K |
| 2026-06-26 | TWD 16.10 | 0.00% | TWD 16.10 | TWD 16.25 | TWD 16.10 | 67.00K |
| 2026-06-25 | TWD 16.10 | -1.23% | TWD 16.30 | TWD 16.30 | TWD 16.00 | 108.00K |
| 2026-06-24 | TWD 16.30 | 0.00% | TWD 16.00 | TWD 16.30 | TWD 16.00 | 58.00K |
| 2026-06-23 | TWD 16.30 | -0.91% | TWD 16.25 | TWD 16.35 | TWD 16.10 | 44.00K |
| 2026-06-22 | TWD 16.45 | 0.00% | TWD 16.80 | TWD 16.80 | TWD 16.15 | 116.00K |
| 2026-06-18 | TWD 16.45 | -0.60% | TWD 16.95 | TWD 17.00 | TWD 16.45 | 64.00K |
| 2026-06-17 | TWD 16.55 | +0.61% | TWD 16.40 | TWD 17.00 | TWD 16.35 | 81.00K |
| 2026-06-16 | TWD 16.45 | -2.66% | TWD 16.70 | TWD 17.10 | TWD 16.45 | 77.00K |
| 2026-06-15 | TWD 16.90 | +1.50% | TWD 16.90 | TWD 17.20 | TWD 16.70 | 117.30K |
| 2026-06-12 | TWD 16.65 | -1.77% | TWD 17.35 | TWD 17.50 | TWD 16.60 | 90.00K |
| 2026-06-11 | TWD 16.95 | -0.59% | TWD 17.30 | TWD 17.30 | TWD 16.60 | 84.00K |
| 2026-06-10 | TWD 17.05 | -0.87% | TWD 17.35 | TWD 17.50 | TWD 16.80 | 100.00K |
| 2026-06-09 | TWD 17.20 | 0.00% | TWD 17.35 | TWD 17.70 | TWD 17.00 | 105.00K |
| 2026-06-08 | TWD 17.20 | +1.18% | TWD 16.85 | TWD 17.25 | TWD 16.60 | 107.00K |
| 2026-06-05 | TWD 17.00 | +1.49% | TWD 16.50 | TWD 17.00 | TWD 16.50 | 59.50K |
| 2026-06-04 | TWD 16.75 | +0.90% | TWD 16.60 | TWD 16.90 | TWD 16.60 | 57.00K |
| 2026-06-03 | TWD 16.60 | 0.00% | TWD 16.60 | TWD 16.80 | TWD 16.50 | 96.00K |
| 2026-06-02 | TWD 16.60 | +1.53% | TWD 16.45 | TWD 16.70 | TWD 16.35 | 81.00K |
| 2026-06-01 | TWD 16.35 | -1.51% | TWD 16.60 | TWD 16.60 | TWD 16.00 | 227.00K |
| 2026-05-29 | TWD 16.60 | +1.22% | TWD 16.35 | TWD 16.70 | TWD 16.35 | 38.50K |
| 2026-05-28 | TWD 16.40 | -1.50% | TWD 16.65 | TWD 16.70 | TWD 16.00 | 89.00K |
| 2026-05-27 | TWD 16.65 | -4.03% | TWD 17.15 | TWD 17.15 | TWD 16.65 | 92.05K |