Double Bond Chemical Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	46.500	46.500	46.050	46.450	46.241	5,000
2023-08-08	46.800	47.950	46.050	46.550	46.340	19,000
2023-08-07	46.050	47.000	46.050	46.900	46.689	9,000
2023-08-04	47.300	47.300	47.300	47.300	47.087	0
2023-08-02	46.300	47.300	46.300	47.300	47.087	2,000
2023-08-01	47.850	47.850	47.300	47.300	47.087	4,400
2023-07-31	45.850	47.000	45.850	46.550	46.340	18,000
2023-07-28	46.200	46.850	46.000	46.550	46.340	12,000
2023-07-27	46.300	47.400	46.250	47.100	46.888	13,000
2023-07-26	45.850	47.850	45.850	47.850	47.635	5,000
2023-07-25	46.750	46.750	46.250	46.300	46.091	15,113
2023-07-24	46.400	46.950	45.700	46.950	46.739	23,495
2023-07-21	46.100	48.000	46.000	48.000	47.784	10,000
2023-07-20	46.200	47.000	46.200	47.000	46.291	4,030
2023-07-19	46.650	46.700	46.200	46.200	45.503	11,001
2023-07-18	47.000	47.000	46.250	46.700	45.995	7,000
2023-07-17	47.950	47.950	46.000	46.600	45.897	30,134
2023-07-14	46.250	48.050	46.200	48.050	47.325	34,000
2023-07-13	47.100	47.100	46.000	46.200	45.503	47,173
2023-07-12	47.600	47.950	47.100	47.100	46.389	33,006
2023-07-11	48.000	48.150	47.900	47.900	47.177	11,000
2023-07-10	48.100	48.400	47.850	48.400	47.669	5,003
2023-07-07	48.100	48.150	48.100	48.100	47.374	7,200
2023-07-06	49.000	49.000	48.500	48.650	47.916	10,222
2023-07-05	48.900	49.400	48.800	49.050	48.310	11,003
2023-07-04	49.250	49.250	48.850	49.050	48.310	14,000
2023-07-03	49.200	49.450	49.100	49.250	48.507	14,210
2023-06-30	49.200	49.650	49.200	49.650	48.901	11,000
2023-06-29	49.200	49.800	49.100	49.650	48.901	12,000
2023-06-28	49.750	49.900	49.750	49.900	49.147	7,000
2023-06-27	50.300	50.500	49.100	49.700	48.950	19,000
2023-06-26	50.500	50.600	49.100	50.500	49.738	29,080
2023-06-21	49.750	52.000	48.600	52.000	51.215	93,010
2023-06-20	48.800	49.200	48.600	49.200	48.457	4,025
2023-06-19	49.000	49.850	49.000	49.850	49.098	3,000
2023-06-16	49.500	49.550	49.000	49.000	48.260	11,100
2023-06-15	49.900	49.900	49.600	49.900	49.147	10,010
2023-06-14	49.900	49.900	49.900	49.900	49.147	2,000
2023-06-13	50.000	50.000	49.900	50.000	49.245	5,000
2023-06-12	50.100	50.200	50.000	50.200	49.442	11,000
2023-06-09	50.100	50.300	50.100	50.300	49.541	10,200
2023-06-08	50.600	51.400	49.900	50.500	49.738	61,093
2023-06-07	50.100	50.600	50.000	50.600	49.836	19,000
2023-06-06	50.900	50.900	50.100	50.500	49.738	10,000
2023-06-05	50.100	50.500	49.900	50.500	49.738	15,187
2023-06-02	49.950	50.000	49.950	49.950	49.196	8,000
2023-06-01	50.000	50.000	49.850	49.850	49.098	7,000
2023-05-31	50.100	50.100	49.900	49.900	49.147	2,000
2023-05-30	48.750	50.800	48.750	50.100	49.344	51,069
2023-05-29	50.000	50.400	49.900	50.400	49.639	10,000
2023-05-26	50.500	50.800	50.200	50.300	49.541	11,000
2023-05-25	50.800	50.800	50.700	50.700	49.935	6,000
2023-05-24	50.700	51.200	50.700	51.200	50.427	13,495
2023-05-23	50.500	51.000	50.400	50.700	49.935	34,000
2023-05-22	50.900	50.900	50.300	50.800	50.033	6,000
2023-05-19	51.000	51.300	50.100	50.800	50.033	20,000
2023-05-18	49.900	51.100	49.900	51.000	50.230	26,160
2023-05-17	48.950	50.100	48.700	49.900	49.147	103,000
2023-05-16	49.000	49.850	48.200	49.150	48.408	63,000
2023-05-15	49.250	49.400	48.150	48.950	48.211	33,000

← NewerPage 14 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.