Double Bond Chemical Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	229.00	255.00	226.50	247.00	247.00	789,581
2026-04-28	228.00	239.50	228.00	237.00	237.00	651,104
2026-04-27	199.00	218.50	190.00	218.00	218.00	1,049,258
2026-04-24	203.00	210.50	179.50	199.00	199.00	853,302
2026-04-23	218.00	218.00	199.00	199.00	199.00	1,355,658
2026-04-22	249.50	249.50	220.50	222.00	221.00	1,145,539
2026-04-21	254.00	256.00	230.00	244.50	243.40	927,507
2026-04-20	233.50	233.50	233.50	233.50	232.45	837,211
2026-04-17	197.00	212.50	197.00	212.50	211.54	1,448,498
2026-04-16	190.00	195.00	185.00	193.50	192.63	1,604,745
2026-04-15	187.00	205.00	177.00	195.50	194.62	12,918,350
2026-04-14	187.50	187.50	187.50	187.50	186.66	1,224,847
2026-04-13	158.50	170.50	157.00	170.50	169.73	4,715,302
2026-04-10	151.50	156.00	143.50	155.00	154.30	8,833,434
2026-04-09	143.00	149.50	136.00	149.50	148.83	5,872,119
2026-04-08	129.50	136.00	128.50	136.00	135.39	2,793,151
2026-04-07	127.00	132.50	123.00	124.00	123.44	2,247,110
2026-04-02	126.00	129.00	120.00	121.00	120.46	2,036,350
2026-04-01	122.50	128.50	120.00	125.50	124.93	2,533,502
2026-03-31	128.00	131.00	114.50	117.00	116.47	3,824,548
2026-03-30	129.00	133.50	126.50	127.00	126.43	1,248,851
2026-03-27	128.50	134.00	127.50	133.00	132.40	2,116,992
2026-03-26	131.00	136.00	127.00	129.00	128.42	2,402,500
2026-03-25	132.00	135.00	130.00	130.50	129.91	1,840,343
2026-03-24	139.00	139.00	126.50	129.00	128.42	3,489,285
2026-03-23	139.00	145.50	133.50	135.50	134.89	3,273,325
2026-03-20	162.00	162.00	142.00	143.50	142.85	5,504,904
2026-03-19	152.50	163.00	151.00	157.50	156.79	4,148,043
2026-03-18	153.00	158.50	151.00	155.00	154.30	4,093,030
2026-03-17	160.00	164.50	149.00	153.00	152.31	6,766,553
2026-03-16	168.50	175.00	156.50	159.00	158.28	10,708,158
2026-03-13	160.50	165.00	152.00	162.00	161.27	11,718,256
2026-03-12	154.50	163.50	150.00	163.50	162.76	6,672,455
2026-03-11	138.00	149.00	138.00	149.00	148.33	4,023,387
2026-03-10	135.00	141.00	129.00	135.50	134.89	7,676,052
2026-03-09	130.00	130.00	130.00	130.00	129.41	883,266
2026-03-06	129.00	144.00	126.50	144.00	143.35	8,870,129
2026-03-05	127.50	133.50	120.00	131.00	130.41	4,311,236
2026-03-04	119.00	129.50	115.50	121.50	120.95	2,738,022
2026-03-03	135.50	138.50	123.00	125.00	124.44	3,360,003
2026-03-02	130.00	141.00	129.00	132.50	131.90	3,626,637
2026-02-26	136.50	144.00	133.00	135.50	134.89	7,847,315
2026-02-25	128.50	135.50	125.00	135.50	134.89	7,605,794
2026-02-24	119.00	123.50	119.00	123.50	122.94	1,396,076
2026-02-23	103.00	112.50	102.50	112.50	111.99	1,448,024
2026-02-11	100.50	105.50	99.000	102.50	102.04	1,342,008
2026-02-10	103.50	103.50	99.800	101.00	100.55	783,076
2026-02-09	105.00	106.00	103.00	103.00	102.54	720,567
2026-02-06	107.00	107.00	100.50	103.00	102.54	1,180,100
2026-02-05	117.50	117.50	107.50	109.00	108.51	1,824,127
2026-02-04	111.50	120.00	109.50	117.50	116.97	1,682,674
2026-02-03	113.00	114.50	108.50	111.50	111.00	968,015
2026-02-02	113.00	116.50	108.50	112.00	111.50	1,559,061
2026-01-30	124.50	131.50	116.50	117.00	116.47	4,073,000
2026-01-29	128.00	128.00	116.50	120.50	119.96	2,045,205
2026-01-28	121.00	126.00	119.00	125.00	124.44	2,100,902
2026-01-27	118.00	120.50	116.50	120.00	119.46	986,200
2026-01-26	118.00	123.00	116.00	118.50	117.97	1,258,226
2026-01-23	119.00	120.00	113.00	118.50	117.97	1,609,620
2026-01-22	121.50	124.50	116.50	116.50	115.98	1,648,329

← NewerPage 3 of 21 · 1,216 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.