Double Bond Chemical Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	40.900	41.000	40.900	41.000	40.815	18,000
2023-11-03	41.400	41.400	40.200	40.900	40.716	9,000
2023-11-02	41.300	41.300	40.500	40.600	40.417	17,000
2023-11-01	41.600	41.900	40.850	41.300	41.114	13,000
2023-10-31	42.750	42.750	41.800	41.800	41.612	12,000
2023-10-30	42.900	42.900	42.900	42.900	42.707	3,000
2023-10-27	42.800	42.800	42.400	42.400	42.209	4,000
2023-10-26	42.000	42.000	42.000	42.000	41.811	4,300
2023-10-25	41.700	42.350	41.700	42.050	41.861	9,012
2023-10-24	42.150	42.500	42.000	42.500	42.309	8,000
2023-10-23	43.900	43.900	42.100	42.700	42.508	6,000
2023-10-20	42.800	42.800	42.800	42.800	42.607	0
2023-10-19	42.500	42.800	42.500	42.800	42.607	2,000
2023-10-18	42.950	42.950	42.950	42.950	42.757	1,113
2023-10-17	42.400	42.400	41.850	42.350	42.159	18,000
2023-10-16	42.750	42.750	42.000	42.300	42.110	11,000
2023-10-13	43.300	43.300	43.300	43.300	43.105	2,000
2023-10-12	43.300	43.300	43.300	43.300	43.105	3,000
2023-10-11	43.350	43.350	43.300	43.300	43.105	2,000
2023-10-06	42.950	43.350	42.950	43.350	43.155	2,000
2023-10-05	42.650	43.650	42.650	43.000	42.806	6,000
2023-10-04	43.850	43.850	43.850	43.850	43.653	1,120
2023-10-03	43.450	43.450	43.450	43.450	43.254	1,000
2023-10-02	43.500	43.500	43.500	43.500	43.304	1,134
2023-09-28	44.950	44.950	43.350	43.500	43.304	9,000
2023-09-27	42.950	44.500	42.950	43.550	43.354	5,000
2023-09-26	43.200	43.400	42.700	42.850	42.657	5,025
2023-09-25	43.700	43.700	43.200	43.650	43.453	14,000
2023-09-22	43.550	44.200	43.500	44.000	43.802	10,000
2023-09-21	44.400	44.400	44.400	44.400	44.200	0
2023-09-20	44.450	44.450	43.500	44.400	44.200	7,000
2023-09-19	43.900	44.500	43.900	44.350	44.150	3,000
2023-09-18	44.000	44.850	43.800	44.450	44.250	19,000
2023-09-15	45.500	45.500	43.950	44.450	44.250	12,570
2023-09-14	44.900	44.900	44.700	44.700	44.499	2,009
2023-09-13	44.100	44.850	44.100	44.750	44.548	7,430
2023-09-12	45.550	45.550	44.850	44.850	44.648	5,000
2023-09-11	45.950	45.950	45.200	45.200	44.996	7,000
2023-09-08	44.400	44.950	43.700	44.950	44.748	9,000
2023-09-07	45.150	45.150	43.700	45.000	44.797	10,000
2023-09-06	45.700	45.700	44.950	45.000	44.797	3,000
2023-09-05	45.400	45.400	44.100	44.450	44.250	16,105
2023-09-04	44.500	45.500	44.200	44.550	44.349	34,249
2023-09-01	46.450	46.450	44.850	45.500	45.295	12,000
2023-08-31	45.850	45.850	44.700	45.300	45.096	10,000
2023-08-30	45.550	45.550	45.400	45.400	45.196	5,000
2023-08-29	45.900	45.900	45.400	45.400	45.196	2,000
2023-08-28	45.000	45.000	44.800	45.000	44.797	5,000
2023-08-25	45.950	45.950	45.550	45.800	45.594	4,104
2023-08-24	46.300	46.300	45.950	46.000	45.793	7,028
2023-08-23	46.900	46.900	46.500	46.900	46.689	13,113
2023-08-22	45.900	46.000	45.100	46.000	45.793	20,000
2023-08-21	45.700	46.850	45.700	46.000	45.793	6,226
2023-08-18	45.100	46.100	45.050	46.100	45.892	10,000
2023-08-17	46.000	46.000	45.500	45.900	45.693	6,235
2023-08-16	47.250	47.250	45.700	46.550	46.340	4,000
2023-08-15	46.050	46.300	45.550	46.050	45.843	14,000
2023-08-14	46.100	47.550	45.600	46.400	46.191	18,000
2023-08-11	45.500	46.950	45.500	46.250	46.042	16,020
2023-08-10	46.050	46.400	45.500	45.500	45.295	20,000

← NewerPage 13 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.