Double Bond Chemical Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	39.700	40.400	39.700	40.400	40.218	4,000
2025-05-05	41.150	42.050	39.800	40.450	40.268	25,325
2025-05-02	41.950	42.500	41.300	42.500	42.309	35,000
2025-04-30	39.350	41.400	39.350	41.400	41.214	13,000
2025-04-29	39.100	39.100	39.100	39.100	38.924	1,000
2025-04-28	39.000	39.200	39.000	39.200	39.023	4,000
2025-04-25	39.000	39.100	39.000	39.000	38.824	17,000
2025-04-24	39.000	39.000	39.000	39.000	38.824	10,000
2025-04-23	39.050	39.050	38.750	38.750	38.576	2,000
2025-04-22	38.550	38.550	38.550	38.550	38.376	1,000
2025-04-21	38.850	38.850	38.850	38.850	38.675	1,000
2025-04-18	38.450	39.300	38.450	39.250	39.073	28,573
2025-04-17	40.550	40.550	38.100	39.000	38.824	40,499
2025-04-16	39.750	39.750	38.000	39.200	39.023	19,006
2025-04-15	36.300	39.000	36.300	39.000	38.824	16,000
2025-04-14	35.600	37.700	35.600	36.300	36.137	14,000
2025-04-11	34.500	36.700	34.500	36.100	35.937	42,000
2025-04-10	35.800	36.600	35.800	36.600	36.435	59,000
2025-04-09	35.350	36.000	33.300	33.300	33.150	62,000
2025-04-08	37.000	38.750	37.000	37.000	36.833	32,000
2025-04-07	40.500	40.500	40.500	40.500	40.318	6,000
2025-04-02	45.000	45.000	44.900	45.000	44.797	16,670
2025-04-01	45.000	45.000	44.800	45.000	44.797	33,000
2025-03-31	44.500	45.800	44.150	45.000	44.797	46,000
2025-03-28	45.900	46.000	44.850	45.100	44.897	20,684
2025-03-27	45.100	45.600	45.000	45.600	45.395	23,000
2025-03-26	45.000	45.300	45.000	45.300	45.096	13,000
2025-03-25	45.600	45.600	45.500	45.500	45.295	6,000
2025-03-24	46.300	46.300	45.750	45.750	45.544	19,000
2025-03-21	46.500	46.500	46.200	46.200	45.992	6,009
2025-03-20	46.600	47.150	46.500	47.150	46.938	33,000
2025-03-19	46.450	46.450	45.850	45.850	45.644	8,000
2025-03-18	46.050	46.400	46.000	46.300	46.091	12,014
2025-03-17	46.000	46.900	46.000	46.450	46.241	17,000
2025-03-14	46.700	47.000	46.150	47.000	46.788	28,000
2025-03-13	46.000	46.000	45.500	45.500	45.295	8,000
2025-03-12	44.200	46.000	44.100	46.000	45.793	42,176
2025-03-11	45.500	46.000	45.000	45.800	45.594	40,000
2025-03-10	47.000	47.000	46.500	46.500	46.291	20,000
2025-03-07	47.000	47.000	46.700	46.700	46.490	9,000
2025-03-06	47.000	47.450	46.700	46.700	46.490	11,000
2025-03-05	46.900	46.900	46.400	46.850	46.639	14,000
2025-03-04	46.700	46.700	46.400	46.600	46.390	30,000
2025-03-03	46.750	47.000	46.750	46.800	46.589	35,000
2025-02-27	47.500	47.600	47.050	47.550	47.336	9,000
2025-02-26	46.650	47.350	46.650	47.300	47.087	19,000
2025-02-25	47.100	47.500	46.600	47.150	46.938	26,000
2025-02-24	47.700	47.700	47.500	47.500	47.286	11,000
2025-02-21	47.550	47.800	47.500	47.800	47.585	44,000
2025-02-20	47.850	47.900	47.100	47.900	47.684	27,001
2025-02-19	47.550	47.750	47.050	47.750	47.535	11,000
2025-02-18	47.500	47.800	47.050	47.550	47.336	15,000
2025-02-17	47.350	47.500	47.350	47.500	47.286	10,000
2025-02-14	46.700	47.350	46.700	47.350	47.137	32,000
2025-02-13	46.500	47.050	46.000	47.050	46.838	31,260
2025-02-12	46.500	46.500	46.000	46.500	46.291	21,499
2025-02-11	45.450	46.500	45.450	46.100	45.892	21,499
2025-02-10	47.550	47.550	46.100	46.100	45.892	11,000
2025-02-07	46.400	46.500	46.300	46.500	46.291	13,000
2025-02-06	46.100	46.400	46.100	46.400	46.191	8,000

← NewerPage 7 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.