Double Bond Chemical Ind Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 297.50 | 320.50 | 279.50 | 279.50 | 279.50 | 3,439,200 |
| 2026-07-23 | 289.73 | 312.44 | 278.87 | 305.53 | 305.53 | 2,861,946 |
| 2026-07-22 | 315.40 | 317.87 | 286.28 | 286.77 | 286.77 | 2,255,724 |
| 2026-07-21 | 269.00 | 289.24 | 267.03 | 289.24 | 289.24 | 2,209,988 |
| 2026-07-20 | 279.37 | 283.81 | 263.08 | 263.08 | 263.08 | 3,911,565 |
| 2026-07-17 | 300.00 | 313.00 | 296.00 | 296.00 | 296.00 | 2,269,402 |
| 2026-07-16 | 355.00 | 374.00 | 328.50 | 328.50 | 328.50 | 6,916,632 |
| 2026-07-15 | 341.50 | 364.50 | 320.50 | 364.50 | 364.50 | 6,615,632 |
| 2026-07-14 | 298.50 | 332.50 | 288.50 | 331.50 | 331.50 | 5,536,235 |
| 2026-07-13 | 320.00 | 340.00 | 302.50 | 302.50 | 302.50 | 2,675,283 |
| 2026-07-10 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 0 |
| 2026-07-09 | 320.00 | 347.50 | 310.00 | 336.00 | 336.00 | 4,531,530 |
| 2026-07-08 | 293.00 | 326.50 | 267.50 | 316.00 | 316.00 | 5,616,290 |
| 2026-07-07 | 309.50 | 323.00 | 295.00 | 297.00 | 297.00 | 892,000 |
| 2026-07-06 | 301.00 | 309.50 | 301.00 | 308.00 | 308.00 | 408,503 |
| 2026-07-03 | 303.50 | 307.00 | 298.00 | 300.00 | 300.00 | 275,178 |
| 2026-07-02 | 295.00 | 306.00 | 295.00 | 303.50 | 303.50 | 250,121 |
| 2026-07-01 | 305.00 | 308.00 | 294.50 | 301.00 | 301.00 | 384,180 |
| 2026-06-30 | 292.00 | 305.50 | 291.50 | 301.00 | 301.00 | 459,116 |
| 2026-06-29 | 285.00 | 294.00 | 279.00 | 282.50 | 282.50 | 396,003 |
| 2026-06-26 | 292.50 | 292.50 | 273.00 | 275.50 | 275.50 | 1,220,143 |
| 2026-06-25 | 324.00 | 325.50 | 291.00 | 303.00 | 303.00 | 1,451,050 |
| 2026-06-24 | 333.00 | 335.00 | 318.00 | 321.00 | 321.00 | 1,083,217 |
| 2026-06-23 | 333.00 | 365.00 | 329.00 | 346.50 | 346.50 | 5,285,297 |
| 2026-06-22 | 330.00 | 349.00 | 322.50 | 332.00 | 332.00 | 2,775,211 |
| 2026-06-18 | 319.00 | 347.50 | 317.00 | 338.50 | 338.50 | 4,593,797 |
| 2026-06-17 | 296.00 | 322.50 | 292.50 | 316.00 | 316.00 | 4,069,240 |
| 2026-06-16 | 284.00 | 305.50 | 279.50 | 305.50 | 305.50 | 2,960,000 |
| 2026-06-15 | 271.50 | 284.50 | 267.50 | 278.00 | 278.00 | 1,686,102 |
| 2026-06-12 | 283.00 | 283.00 | 261.50 | 263.00 | 263.00 | 1,658,693 |
| 2026-06-11 | 258.00 | 270.00 | 238.00 | 257.50 | 257.50 | 1,747,115 |
| 2026-06-10 | 271.00 | 278.00 | 255.50 | 258.00 | 258.00 | 1,472,162 |
| 2026-06-09 | 271.50 | 281.00 | 266.50 | 271.50 | 271.50 | 1,386,012 |
| 2026-06-08 | 254.00 | 278.00 | 254.00 | 270.50 | 270.50 | 1,515,367 |
| 2026-06-05 | 282.00 | 286.00 | 261.00 | 282.00 | 282.00 | 2,130,281 |
| 2026-06-04 | 290.00 | 302.00 | 286.00 | 286.00 | 286.00 | 1,419,436 |
| 2026-06-03 | 290.00 | 300.50 | 275.00 | 295.50 | 295.50 | 4,300,343 |
| 2026-06-02 | 315.00 | 340.00 | 290.00 | 302.00 | 302.00 | 3,742,123 |
| 2026-06-01 | 310.00 | 335.00 | 305.00 | 320.00 | 320.00 | 2,354,347 |
| 2026-05-29 | 314.00 | 317.50 | 282.50 | 305.50 | 305.50 | 4,467,384 |
| 2026-05-28 | 328.00 | 333.50 | 309.00 | 312.00 | 312.00 | 2,647,418 |
| 2026-05-27 | 349.50 | 355.00 | 319.00 | 321.00 | 321.00 | 3,033,257 |
| 2026-05-26 | 366.00 | 366.50 | 330.00 | 338.00 | 338.00 | 3,097,254 |
| 2026-05-25 | 326.00 | 352.00 | 318.00 | 352.00 | 352.00 | 3,156,215 |
| 2026-05-22 | 325.00 | 338.50 | 308.50 | 320.00 | 320.00 | 3,689,536 |
| 2026-05-21 | 362.00 | 363.00 | 307.50 | 320.00 | 320.00 | 5,991,763 |
| 2026-05-20 | 315.00 | 334.50 | 315.00 | 330.00 | 330.00 | 796,044 |
| 2026-05-19 | 300.00 | 306.00 | 291.00 | 304.50 | 304.50 | 358,195 |
| 2026-05-18 | 285.00 | 300.00 | 275.00 | 300.00 | 300.00 | 566,150 |
| 2026-05-15 | 314.00 | 314.00 | 285.00 | 291.50 | 291.50 | 426,355 |
| 2026-05-14 | 317.00 | 317.00 | 305.00 | 310.00 | 310.00 | 314,743 |
| 2026-05-13 | 317.00 | 317.00 | 300.50 | 315.00 | 315.00 | 655,810 |
| 2026-05-12 | 337.00 | 337.00 | 318.50 | 324.50 | 324.50 | 319,160 |
| 2026-05-11 | 307.00 | 328.50 | 307.00 | 321.00 | 321.00 | 572,653 |
| 2026-05-08 | 350.50 | 350.50 | 330.00 | 340.00 | 340.00 | 410,400 |
| 2026-05-07 | 323.00 | 350.50 | 323.00 | 330.00 | 330.00 | 875,289 |
| 2026-05-06 | 334.00 | 342.00 | 325.00 | 342.00 | 342.00 | 3,653,544 |
| 2026-05-05 | 283.50 | 311.00 | 283.50 | 311.00 | 311.00 | 571,744 |
| 2026-05-04 | 283.50 | 283.50 | 278.00 | 283.50 | 283.50 | 509,278 |
| 2026-04-30 | 256.50 | 267.50 | 249.50 | 258.00 | 258.00 | 651,923 |
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.