Double Bond Chemical Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	38.700	39.000	38.700	38.800	38.625	8,100
2024-01-29	38.200	38.900	38.200	38.900	38.725	18,263
2024-01-26	38.550	38.900	38.500	38.900	38.725	26,000
2024-01-25	38.800	39.050	38.650	38.700	38.526	21,000
2024-01-24	39.100	39.100	39.100	39.100	38.924	4,000
2024-01-23	39.000	39.100	38.900	39.100	38.924	38,000
2024-01-22	39.000	40.650	39.000	39.500	39.322	60,100
2024-01-19	38.250	39.000	38.250	38.900	38.725	14,000
2024-01-18	38.450	38.900	38.400	38.800	38.625	17,000
2024-01-17	38.250	38.800	38.150	38.550	38.376	27,104
2024-01-16	39.700	39.700	38.800	38.850	38.675	30,010
2024-01-15	40.450	40.450	39.800	39.800	39.621	41,000
2024-01-12	40.550	40.800	40.500	40.650	40.467	12,000
2024-01-11	40.950	40.950	40.250	40.600	40.417	25,000
2024-01-10	40.900	40.950	40.900	40.950	40.766	3,000
2024-01-09	40.700	40.700	40.700	40.700	40.517	0
2024-01-08	40.600	40.800	40.600	40.700	40.517	9,000
2024-01-05	40.650	40.750	40.600	40.750	40.566	6,001
2024-01-04	40.700	40.800	40.600	40.600	40.417	15,000
2024-01-03	40.850	40.850	40.550	40.800	40.616	10,000
2024-01-02	41.500	41.500	40.850	40.900	40.716	16,000
2023-12-29	41.000	41.500	40.850	41.500	41.313	29,041
2023-12-28	41.050	41.050	40.850	41.000	40.815	19,000
2023-12-27	40.650	41.350	40.650	41.350	41.164	11,010
2023-12-26	40.650	42.900	40.400	41.150	40.965	24,012
2023-12-25	40.500	40.500	40.500	40.500	40.318	4,000
2023-12-22	40.300	40.850	40.300	40.500	40.318	6,000
2023-12-21	40.300	42.100	40.200	41.000	40.815	34,000
2023-12-20	40.200	40.500	40.100	40.500	40.318	14,000
2023-12-19	39.850	40.450	39.850	40.200	40.019	8,000
2023-12-18	40.650	40.650	40.000	40.200	40.019	28,000
2023-12-15	39.450	40.650	39.450	40.650	40.467	26,049
2023-12-14	40.300	40.500	40.000	40.500	40.318	10,027
2023-12-13	40.800	40.800	39.800	40.300	40.119	28,000
2023-12-12	41.200	41.200	40.850	41.000	40.815	30,660
2023-12-11	41.250	41.300	40.850	41.200	41.014	33,100
2023-12-08	40.850	41.200	40.800	41.200	41.014	14,605
2023-12-07	41.200	41.200	41.000	41.000	40.815	13,000
2023-12-06	40.950	41.000	40.650	41.000	40.815	8,154
2023-12-05	40.750	40.950	40.400	40.950	40.766	12,034
2023-12-04	41.000	41.000	40.000	40.950	40.766	18,268
2023-12-01	40.450	41.000	40.250	41.000	40.815	35,000
2023-11-30	40.600	40.800	40.450	40.450	40.268	31,000
2023-11-29	40.050	40.400	40.000	40.000	39.820	36,000
2023-11-28	40.750	40.750	40.000	40.500	40.318	21,122
2023-11-27	40.200	40.400	40.200	40.400	40.218	11,000
2023-11-24	40.500	40.500	40.100	40.350	40.168	18,000
2023-11-23	40.500	40.500	40.200	40.200	40.019	15,000
2023-11-22	40.200	40.450	40.200	40.400	40.218	21,000
2023-11-21	40.500	40.850	40.200	40.800	40.616	14,000
2023-11-20	40.250	40.500	40.250	40.500	40.318	16,000
2023-11-17	40.500	40.500	40.200	40.500	40.318	15,000
2023-11-16	40.950	41.300	40.200	40.800	40.616	33,268
2023-11-15	40.800	41.000	40.700	40.700	40.517	16,000
2023-11-14	40.650	40.800	40.650	40.800	40.616	6,000
2023-11-13	40.900	40.900	40.000	40.800	40.616	15,000
2023-11-10	40.000	41.900	40.000	41.900	41.711	31,000
2023-11-09	40.250	40.450	40.200	40.350	40.168	8,000
2023-11-08	40.800	40.900	40.400	40.650	40.467	19,000
2023-11-07	40.950	40.950	40.400	40.900	40.716	13,000

← NewerPage 12 of 21 · 1,222 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.