Double Bond Chemical Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	74.500	76.600	74.500	76.600	76.255	689,676
2025-10-23	63.700	69.700	63.700	69.700	69.386	1,559,131
2025-10-22	60.400	65.400	58.400	63.400	63.114	1,959,339
2025-10-21	59.500	59.500	55.000	59.500	59.232	1,827,806
2025-10-20	54.100	54.100	54.100	54.100	53.856	139,184
2025-10-17	49.200	49.200	49.200	49.200	48.978	50,555
2025-10-16	41.300	44.750	41.300	44.750	44.548	85,187
2025-10-15	41.000	41.450	40.500	40.700	40.517	29,003
2025-10-14	42.000	42.000	40.750	41.000	40.815	24,000
2025-10-13	41.500	41.500	40.000	41.400	41.214	6,000
2025-10-09	40.600	40.800	39.650	40.800	40.616	31,000
2025-10-08	40.100	40.900	39.900	40.400	40.218	14,004
2025-10-07	41.300	41.300	40.000	40.850	40.666	18,000
2025-10-03	41.000	41.000	41.000	41.000	40.815	7,000
2025-10-02	40.800	41.100	40.600	41.000	40.815	25,000
2025-10-01	40.800	40.800	40.800	40.800	40.616	12,000
2025-09-30	40.750	41.000	40.500	41.000	40.815	17,000
2025-09-29	41.000	41.000	41.000	41.000	40.815	0
2025-09-26	40.600	41.000	40.600	41.000	40.815	18,000
2025-09-25	41.400	41.400	40.800	40.800	40.616	7,536
2025-09-24	40.800	41.200	40.700	41.200	41.014	16,000
2025-09-23	41.100	41.500	41.000	41.400	41.214	27,000
2025-09-22	41.500	41.500	41.250	41.250	41.064	14,000
2025-09-19	40.150	41.800	40.150	41.500	41.313	16,000
2025-09-18	40.100	40.700	40.100	40.700	40.517	9,000
2025-09-17	40.100	40.200	40.050	40.050	39.870	13,000
2025-09-16	40.000	40.100	39.900	40.050	39.870	17,000
2025-09-15	40.100	40.100	40.000	40.000	39.820	10,001
2025-09-12	40.100	40.300	40.000	40.100	39.919	21,006
2025-09-11	40.250	40.250	40.250	40.250	40.069	1,000
2025-09-10	40.300	40.300	40.100	40.300	40.119	31,000
2025-09-09	40.300	40.300	40.000	40.300	40.119	16,000
2025-09-08	40.900	40.900	40.000	40.300	40.119	8,000
2025-09-05	40.950	40.950	40.900	40.900	40.716	2,000
2025-09-04	40.750	40.750	40.750	40.750	40.566	1,000
2025-09-03	40.100	40.100	39.400	39.400	39.223	5,000
2025-09-02	38.650	39.500	38.650	39.400	39.223	14,000
2025-09-01	39.900	39.900	39.800	39.800	39.621	3,000
2025-08-29	39.500	39.900	39.500	39.900	39.720	2,650
2025-08-28	39.500	39.500	39.500	39.500	39.322	5,000
2025-08-27	38.750	39.800	38.750	39.800	39.621	26,000
2025-08-26	40.500	40.500	39.300	39.800	39.621	7,000
2025-08-25	39.200	39.600	38.700	39.550	39.372	29,000
2025-08-22	40.100	40.100	39.000	39.600	39.422	37,026
2025-08-21	40.500	40.500	40.200	40.400	40.218	25,000
2025-08-20	40.750	41.850	40.600	40.750	40.566	19,000
2025-08-19	41.700	41.700	41.050	41.450	41.263	9,000
2025-08-18	42.000	42.000	41.700	41.700	41.512	5,000
2025-08-15	41.200	41.800	41.000	41.800	41.612	24,000
2025-08-14	42.100	42.100	41.000	42.000	41.811	25,000
2025-08-13	42.900	43.000	41.550	41.550	41.363	30,000
2025-08-12	40.800	42.950	40.800	42.900	42.707	17,104
2025-08-11	40.800	40.800	40.800	40.800	40.616	1,000
2025-08-08	40.450	41.250	40.100	41.200	41.014	4,000
2025-08-07	40.450	40.450	40.450	40.450	40.268	1,000
2025-08-06	40.450	40.500	40.000	40.450	40.268	8,000
2025-08-05	40.500	40.500	40.500	40.500	40.318	1,000
2025-08-04	40.550	40.550	40.550	40.550	40.367	0
2025-08-01	41.250	41.250	41.250	41.250	41.064	0
2025-07-31	41.250	41.250	41.250	41.250	41.064	1,000

← NewerPage 5 of 21 · 1,221 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.