Double Bond Chemical Ind Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	44.600	44.600	43.200	43.200	43.005	23,000
2024-08-01	44.300	45.500	44.300	45.350	45.146	58,000
2024-07-31	43.000	44.500	43.000	44.300	44.101	3,000
2024-07-30	43.100	43.850	43.100	43.850	43.653	25,000
2024-07-29	43.200	43.800	42.350	43.400	43.205	33,268
2024-07-26	43.400	44.200	43.050	44.200	44.001	13,000
2024-07-23	43.100	44.550	43.100	44.400	44.200	20,000
2024-07-22	43.000	44.200	42.950	44.200	44.001	19,000
2024-07-19	45.500	45.500	44.000	44.550	44.349	25,124
2024-07-18	44.850	45.500	44.750	45.500	45.295	23,049
2024-07-17	43.300	44.900	43.250	44.900	44.698	14,000
2024-07-16	44.550	45.000	43.750	43.750	43.553	42,000
2024-07-15	44.000	44.100	43.500	43.600	43.404	17,000
2024-07-12	43.250	43.250	43.250	43.250	43.055	14,000
2024-07-11	45.250	45.250	42.950	44.350	44.150	73,000
2024-07-10	44.500	45.500	44.400	45.200	44.996	41,346
2024-07-09	43.850	44.300	43.700	44.200	44.001	20,001
2024-07-08	44.250	44.700	44.200	44.300	44.101	9,400
2024-07-05	44.000	44.400	43.600	44.250	44.051	49,047
2024-07-04	43.300	43.600	43.200	43.600	43.404	68,250
2024-07-03	43.250	43.400	43.000	43.200	43.005	29,024
2024-07-02	43.350	43.500	43.200	43.250	43.055	32,000
2024-07-01	43.500	43.500	42.900	43.350	43.155	23,000
2024-06-28	43.000	43.100	43.000	43.000	42.806	8,000
2024-06-27	42.450	42.700	42.450	42.650	42.458	5,000
2024-06-26	42.400	43.000	42.350	43.000	42.806	54,211
2024-06-25	43.200	43.200	42.750	42.750	42.557	32,050
2024-06-24	42.600	42.800	42.500	42.800	42.607	19,000
2024-06-21	42.750	43.100	42.750	43.100	42.906	10,000
2024-06-20	43.000	43.250	42.600	43.200	43.005	32,000
2024-06-19	42.000	42.800	42.000	42.800	42.607	52,300
2024-06-18	41.000	42.000	41.000	41.950	41.761	40,113
2024-06-17	41.900	42.900	41.250	41.500	41.313	36,100
2024-06-14	41.900	42.800	41.900	41.950	41.761	21,000
2024-06-13	42.050	42.250	41.950	42.150	41.960	33,000
2024-06-12	43.300	43.400	42.250	42.400	42.209	35,000
2024-06-11	42.000	42.550	41.800	42.250	42.060	30,000
2024-06-07	41.550	42.000	40.100	42.000	41.811	104,018
2024-06-06	45.000	45.000	43.000	43.100	42.906	100,000
2024-06-05	47.100	47.150	43.850	44.150	43.951	156,000
2024-06-04	43.400	47.150	43.400	45.100	44.897	327,040
2024-06-03	41.300	42.900	40.750	42.900	42.707	178,100
2024-05-31	38.000	41.450	38.000	40.750	40.566	194,000
2024-05-30	35.150	38.700	35.150	37.750	37.580	80,862
2024-05-29	35.050	35.200	34.900	35.200	35.041	17,000
2024-05-28	34.900	35.050	34.550	35.050	34.892	58,057
2024-05-27	34.950	35.000	34.650	34.950	34.793	37,649
2024-05-24	34.500	34.950	34.400	34.950	34.793	11,247
2024-05-23	34.750	35.000	34.550	34.700	34.544	24,000
2024-05-22	34.750	34.750	34.500	34.750	34.594	16,000
2024-05-21	34.750	34.750	34.300	34.600	34.444	80,899
2024-05-20	34.300	34.300	34.050	34.300	34.146	34,000
2024-05-17	33.900	34.100	33.800	34.000	33.847	29,134
2024-05-16	33.900	34.200	33.750	33.750	33.598	53,001
2024-05-15	33.900	34.200	33.700	33.850	33.698	191,013
2024-05-14	33.900	34.300	33.800	33.900	33.747	55,000
2024-05-13	34.500	34.500	33.800	33.900	33.747	37,000
2024-05-10	34.300	35.000	34.300	34.500	34.345	22,092
2024-05-09	34.350	34.350	34.100	34.200	34.046	20,000
2024-05-08	34.100	34.100	34.000	34.050	33.897	9,000

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-23	0.9916 TWD
2023-07-21	0.4958 TWD
2022-07-20	0.4205 TWD
2021-09-01	0.3183 TWD
2020-10-06	1.2115 TWD
2019-08-08	5.4540 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.