Double Bond Chemical Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	40.750	40.750	40.700	40.700	40.517	5,000
2025-07-29	41.250	41.250	41.250	41.250	41.064	0
2025-07-28	41.250	41.250	41.250	41.250	41.064	0
2025-07-25	40.350	41.250	40.350	41.250	41.064	2,000
2025-07-24	41.000	41.250	40.300	41.250	41.064	3,000
2025-07-23	41.000	41.000	41.000	41.000	40.815	1,000
2025-07-22	40.450	41.150	40.450	40.600	40.417	3,004
2025-07-21	39.500	41.250	39.400	41.250	41.064	14,000
2025-07-18	40.900	41.000	40.900	40.950	40.766	6,000
2025-07-17	41.300	41.300	40.750	40.750	40.566	2,000
2025-07-16	41.000	41.000	40.300	40.950	40.766	8,000
2025-07-15	41.300	41.300	40.550	40.650	40.467	39,000
2025-07-14	42.150	42.150	41.600	41.600	41.413	8,000
2025-07-11	41.400	42.300	41.400	42.300	42.110	12,000
2025-07-10	41.400	41.400	41.400	41.400	41.214	1,113
2025-07-09	41.600	42.100	40.400	41.400	41.214	10,030
2025-07-08	42.300	42.500	42.300	42.500	42.309	4,000
2025-07-07	42.500	42.700	42.500	42.500	42.309	7,000
2025-07-04	42.500	43.000	42.300	43.000	42.806	10,000
2025-07-03	44.400	44.400	43.100	43.200	43.005	8,000
2025-07-02	44.550	44.550	44.550	44.550	44.349	1,000
2025-07-01	43.450	43.900	42.850	43.050	42.856	42,000
2025-06-30	43.500	43.500	42.750	43.450	43.254	6,000
2025-06-27	41.850	43.500	41.800	43.500	43.304	8,495
2025-06-26	42.450	43.000	42.400	42.550	42.358	11,000
2025-06-25	42.400	42.400	42.400	42.400	42.209	7,000
2025-06-24	42.700	42.700	42.400	42.400	42.209	6,000
2025-06-23	42.000	42.450	42.000	42.450	42.259	9,000
2025-06-20	43.300	43.300	42.100	42.850	42.657	15,003
2025-06-19	42.300	42.850	42.300	42.700	42.508	7,000
2025-06-18	42.700	43.000	42.600	42.850	42.657	15,000
2025-06-17	43.050	43.450	43.000	43.450	43.254	18,000
2025-06-16	44.100	44.100	43.300	43.950	43.752	7,000
2025-06-13	43.150	43.850	43.150	43.850	43.653	3,000
2025-06-12	43.500	44.550	43.500	44.000	43.802	4,000
2025-06-11	44.000	44.000	43.300	43.650	43.453	10,000
2025-06-10	44.300	44.850	44.200	44.850	44.648	6,147
2025-06-09	43.950	44.400	43.900	43.900	43.702	7,000
2025-06-06	44.000	44.450	44.000	44.450	44.250	4,000
2025-06-05	44.000	44.900	44.000	44.900	44.698	3,000
2025-06-04	43.200	44.500	43.200	44.500	44.300	7,000
2025-06-03	44.000	44.650	43.150	44.650	44.449	5,000
2025-06-02	44.000	44.650	43.500	43.600	43.404	7,000
2025-05-29	45.000	45.000	45.000	45.000	44.797	2,000
2025-05-28	44.000	45.350	42.600	44.650	44.449	12,100
2025-05-27	44.500	45.100	44.100	44.400	44.200	12,000
2025-05-26	43.900	44.850	43.900	44.850	44.648	14,000
2025-05-23	44.150	44.450	44.000	44.450	44.250	7,000
2025-05-22	44.600	44.600	44.250	44.250	44.051	6,074
2025-05-21	44.650	44.800	44.000	44.800	44.598	9,000
2025-05-20	43.500	44.750	43.250	44.600	44.399	21,000
2025-05-19	43.450	44.950	43.450	44.950	44.748	14,000
2025-05-16	43.550	43.550	43.000	43.550	43.354	13,000
2025-05-15	43.500	44.000	43.500	43.550	43.354	5,000
2025-05-14	43.050	43.600	42.900	43.600	43.404	14,000
2025-05-13	43.950	43.950	40.200	43.150	42.956	5,000
2025-05-12	41.200	42.500	41.200	42.500	42.309	25,000
2025-05-09	41.200	41.500	40.800	40.800	40.616	13,000
2025-05-08	41.450	41.450	41.450	41.450	41.263	1,000
2025-05-07	40.350	40.500	40.200	40.500	40.318	18,000

← NewerPage 6 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.