Double Bond Chemical Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	126.00	126.00	116.00	119.00	118.46	1,609,116
2026-01-20	129.00	130.50	126.00	127.50	126.93	1,231,120
2026-01-19	127.00	134.50	122.00	130.00	129.41	3,022,072
2026-01-16	134.50	139.00	124.00	129.00	128.42	6,183,269
2026-01-15	121.00	133.00	117.00	133.00	132.40	4,202,309
2026-01-14	122.50	123.00	119.00	121.00	120.46	1,140,523
2026-01-13	119.00	126.00	118.00	121.00	120.46	2,341,641
2026-01-12	128.00	128.00	119.00	122.50	121.95	4,400,568
2026-01-09	123.00	131.50	120.00	131.00	130.41	3,663,994
2026-01-08	132.50	132.50	122.00	122.50	121.95	2,577,188
2026-01-07	134.50	142.00	130.00	131.50	130.91	7,756,045
2026-01-06	130.50	139.00	126.00	129.50	128.92	6,549,521
2026-01-05	123.50	127.00	123.50	127.00	126.43	2,759,661
2026-01-02	107.00	115.50	107.00	115.50	114.98	2,759,096
2025-12-31	103.50	105.50	101.50	105.00	104.53	1,906,215
2025-12-30	112.50	113.00	103.50	104.00	103.53	3,659,201
2025-12-29	116.00	119.00	106.00	114.50	113.98	4,710,301
2025-12-26	117.50	118.00	113.50	117.50	116.97	2,266,237
2025-12-24	114.00	119.00	113.00	116.00	115.48	4,237,015
2025-12-23	114.00	120.00	112.00	114.00	113.49	5,205,111
2025-12-22	114.50	117.00	110.00	115.50	114.98	6,732,493
2025-12-19	110.50	116.50	108.50	116.50	115.98	8,013,892
2025-12-18	106.00	109.00	101.50	106.00	105.52	9,693,634
2025-12-17	98.700	107.50	97.000	107.50	107.02	5,830,999
2025-12-16	106.00	108.50	98.100	98.100	97.658	6,236,510
2025-12-15	98.900	109.00	96.100	109.00	108.51	5,632,144
2025-12-12	92.200	101.00	90.400	99.500	99.052	4,163,246
2025-12-11	90.000	98.400	89.000	92.200	91.785	6,892,016
2025-12-10	81.900	89.800	81.900	89.500	89.097	5,838,569
2025-12-09	76.100	81.700	71.900	81.700	81.332	1,873,339
2025-12-08	74.900	77.800	73.600	74.300	73.965	1,078,267
2025-12-05	71.000	78.400	71.000	75.700	75.359	2,999,438
2025-12-04	71.800	75.100	70.500	71.300	70.979	846,446
2025-12-03	72.400	74.700	69.200	72.700	72.373	1,361,000
2025-12-02	68.700	72.700	66.900	72.300	71.974	2,409,530
2025-12-01	61.700	66.100	61.700	66.100	65.802	563,617
2025-11-28	60.100	62.000	59.500	60.100	59.829	308,020
2025-11-27	62.500	63.100	58.000	59.800	59.531	1,071,212
2025-11-26	61.200	61.200	61.200	61.200	60.924	259,000
2025-11-25	52.900	55.700	51.800	55.700	55.449	255,000
2025-11-24	53.500	53.700	48.850	50.700	50.472	642,045
2025-11-21	54.400	54.800	51.100	52.500	52.264	257,055
2025-11-20	58.200	58.300	53.800	54.900	54.653	431,082
2025-11-19	57.400	61.500	54.700	55.200	54.951	603,341
2025-11-18	62.000	62.800	57.400	57.400	57.141	903,241
2025-11-17	71.800	73.000	63.700	63.700	63.413	1,410,411
2025-11-14	72.900	75.500	68.900	70.700	70.382	2,975,685
2025-11-13	62.100	68.700	61.000	68.700	68.391	773,500
2025-11-12	65.100	65.400	62.500	62.500	62.219	145,029
2025-11-11	62.300	66.500	61.300	64.200	63.911	177,000
2025-11-10	66.200	66.200	63.100	63.600	63.314	282,510
2025-11-07	71.000	71.000	69.500	69.900	69.585	76,000
2025-11-06	72.000	73.000	71.500	71.800	71.477	213,238
2025-11-05	66.500	70.700	66.500	70.700	70.382	228,007
2025-11-04	71.000	72.000	66.500	67.100	66.798	265,300
2025-11-03	73.500	74.200	70.100	71.000	70.680	187,012
2025-10-31	72.200	74.500	71.900	73.500	73.169	294,347
2025-10-30	75.500	75.500	71.500	71.500	71.178	341,767
2025-10-29	81.000	81.000	74.300	76.000	75.658	638,052
2025-10-28	78.300	81.000	78.300	80.500	80.137	910,384

← NewerPage 4 of 5 · 244 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.