Double Bond Chemical Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	34.400	34.400	34.200	34.200	34.046	20,113
2024-05-06	34.250	34.500	34.200	34.400	34.245	27,247
2024-05-03	34.200	34.350	34.000	34.350	34.195	21,000
2024-05-02	34.200	34.500	34.200	34.300	34.146	35,000
2024-04-30	33.450	34.450	33.450	34.450	34.295	33,000
2024-04-29	33.200	34.000	33.200	34.000	33.847	21,000
2024-04-26	34.500	34.600	34.000	34.000	33.847	102,008
2024-04-25	34.350	34.550	34.350	34.500	34.345	9,145
2024-04-24	34.400	34.650	34.050	34.350	34.195	13,000
2024-04-23	34.200	34.200	34.200	34.200	34.046	3,000
2024-04-22	36.300	36.300	34.300	34.500	34.345	39,000
2024-04-19	33.600	33.900	33.500	33.800	33.648	28,000
2024-04-18	33.800	34.000	33.800	34.000	33.847	24,060
2024-04-17	33.750	34.000	33.700	33.900	33.747	25,000
2024-04-16	34.150	34.150	33.850	33.850	33.698	15,000
2024-04-15	33.650	34.300	33.500	34.150	33.996	28,000
2024-04-12	34.500	34.900	34.000	34.100	33.946	50,000
2024-04-11	34.500	34.500	34.100	34.150	33.996	48,000
2024-04-10	34.100	34.400	34.000	34.200	34.046	41,045
2024-04-09	33.650	34.100	33.400	34.100	33.946	43,783
2024-04-08	33.400	33.650	33.400	33.650	33.498	11,506
2024-04-03	33.600	33.800	33.500	33.500	33.349	11,000
2024-04-02	34.100	34.100	33.400	33.900	33.747	74,000
2024-04-01	34.750	34.750	33.200	34.100	33.946	133,038
2024-03-29	36.000	36.000	34.750	35.800	35.639	80,000
2024-03-28	36.850	37.000	36.200	36.200	36.037	46,130
2024-03-27	37.250	37.250	37.000	37.100	36.933	48,000
2024-03-26	38.000	38.000	37.500	37.550	37.381	9,000
2024-03-25	38.200	38.200	37.300	37.400	37.232	42,085
2024-03-22	38.750	38.750	37.900	37.900	37.729	39,032
2024-03-21	39.450	39.450	38.850	38.850	38.675	29,064
2024-03-20	40.050	40.050	39.100	39.100	38.924	44,998
2024-03-19	39.700	39.700	39.400	39.550	39.372	41,000
2024-03-18	39.250	40.450	39.250	39.700	39.521	13,000
2024-03-15	40.300	40.300	39.150	39.800	39.621	15,000
2024-03-14	40.450	40.450	39.900	39.900	39.720	5,342
2024-03-13	40.100	41.050	39.700	39.750	39.571	12,000
2024-03-12	40.250	40.350	40.000	40.100	39.919	19,000
2024-03-11	40.100	40.200	40.100	40.100	39.919	12,000
2024-03-08	40.900	40.900	40.300	40.450	40.268	37,000
2024-03-07	40.500	40.900	40.500	40.700	40.517	33,500
2024-03-06	40.650	40.650	40.150	40.550	40.367	28,000
2024-03-05	40.350	40.400	39.900	40.050	39.870	32,000
2024-03-04	40.200	40.500	40.100	40.500	40.318	54,000
2024-03-01	40.550	40.550	39.900	40.200	40.019	39,000
2024-02-29	41.500	41.500	40.400	40.800	40.616	24,000
2024-02-27	41.850	42.650	40.750	41.200	41.014	56,000
2024-02-26	39.600	43.100	39.550	41.850	41.662	90,031
2024-02-23	39.150	39.350	39.100	39.250	39.073	12,000
2024-02-22	39.650	39.750	39.100	39.150	38.974	45,000
2024-02-21	39.750	40.050	39.550	39.800	39.621	31,113
2024-02-20	39.850	40.200	39.650	39.750	39.571	46,040
2024-02-19	40.100	40.100	39.350	39.700	39.521	24,000
2024-02-16	40.150	40.150	39.000	39.600	39.422	21,033
2024-02-15	40.400	40.400	38.700	39.400	39.223	27,740
2024-02-05	39.450	39.450	38.600	38.650	38.476	47,671
2024-02-02	39.600	39.650	39.000	39.100	38.924	16,000
2024-02-01	39.650	39.650	38.500	39.300	39.123	18,000
2024-01-31	39.850	39.850	38.500	38.800	38.625	17,300
2024-01-30	38.700	39.000	38.700	38.800	38.625	8,100

← NewerPage 11 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.