Double Bond Chemical Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	46.050	46.500	46.050	46.400	46.191	8,001
2025-02-04	46.450	46.950	46.450	46.450	46.241	8,000
2025-02-03	48.000	48.000	46.750	47.000	46.788	11,000
2025-01-22	46.450	47.500	46.450	47.500	47.286	40,000
2025-01-21	46.400	46.800	46.400	46.500	46.291	18,000
2025-01-20	46.500	46.500	46.300	46.400	46.191	20,000
2025-01-17	45.750	46.500	45.700	46.200	45.992	29,000
2025-01-16	47.000	47.000	45.550	46.200	45.992	13,000
2025-01-15	45.500	46.700	45.500	45.950	45.743	15,001
2025-01-14	46.250	47.350	46.000	46.000	45.793	29,000
2025-01-13	46.900	48.300	46.700	46.750	46.539	127,000
2025-01-10	45.000	46.250	45.000	45.500	45.295	48,657
2025-01-09	45.000	45.150	44.800	45.150	44.947	76,490
2025-01-08	44.800	45.000	44.800	44.950	44.748	36,247
2025-01-07	44.500	45.000	44.500	44.500	44.300	56,000
2025-01-06	44.100	44.700	43.900	44.500	44.300	62,000
2025-01-03	43.650	44.800	43.650	44.800	44.598	46,000
2025-01-02	44.650	44.800	44.650	44.750	44.548	38,000
2024-12-31	44.200	44.800	43.500	44.700	44.499	7,000
2024-12-30	44.850	44.900	44.850	44.900	44.698	4,000
2024-12-27	44.450	44.850	44.450	44.850	44.648	43,000
2024-12-26	43.200	44.000	43.200	44.000	43.802	7,000
2024-12-25	44.000	44.000	44.000	44.000	43.802	1,000
2024-12-24	43.100	43.800	43.100	43.800	43.603	12,000
2024-12-23	43.100	43.300	43.100	43.300	43.105	6,247
2024-12-20	43.150	43.250	43.100	43.100	42.906	52,000
2024-12-19	43.050	44.500	42.650	43.650	43.453	32,000
2024-12-18	44.400	44.950	43.400	43.950	43.752	20,000
2024-12-17	42.600	44.100	42.600	44.100	43.901	28,008
2024-12-16	44.400	44.500	44.050	44.100	43.901	46,113
2024-12-13	44.500	44.500	44.500	44.500	44.300	0
2024-12-12	43.700	45.000	43.550	44.500	44.300	33,039
2024-12-11	45.000	45.000	43.800	44.850	44.648	5,039
2024-12-10	43.450	45.500	43.200	45.500	45.295	56,039
2024-12-09	46.500	46.500	45.000	45.000	44.797	5,000
2024-12-06	45.200	45.200	45.200	45.200	44.996	0
2024-12-05	45.300	45.300	43.600	45.200	44.996	45,039
2024-12-04	45.450	45.450	45.450	45.450	45.245	1,060
2024-12-03	44.950	45.000	44.300	45.000	44.797	25,039
2024-12-02	43.850	44.000	43.850	44.000	43.802	10,000
2024-11-29	43.350	43.700	43.350	43.600	43.404	19,060
2024-11-28	42.800	44.000	42.800	43.750	43.553	37,120
2024-11-27	44.000	44.000	43.300	43.300	43.105	14,000
2024-11-26	44.000	44.050	43.900	43.900	43.702	19,000
2024-11-25	45.700	45.700	43.600	44.150	43.951	25,005
2024-11-22	43.850	44.000	43.850	43.850	43.653	4,001
2024-11-21	43.600	44.450	43.600	44.450	44.250	13,620
2024-11-20	44.000	44.000	44.000	44.000	43.802	26,500
2024-11-19	43.650	44.050	43.650	43.850	43.653	27,000
2024-11-18	43.800	44.000	43.700	43.700	43.503	19,000
2024-11-15	44.050	44.100	44.000	44.100	43.901	25,238
2024-11-14	44.100	44.300	44.100	44.200	44.001	16,000
2024-11-13	44.450	48.000	44.200	44.900	44.698	22,000
2024-11-12	43.750	44.600	43.600	44.500	44.300	36,011
2024-11-11	43.850	44.500	43.850	44.300	44.101	33,442
2024-11-08	45.500	45.500	44.300	44.300	44.101	31,000
2024-11-07	45.500	46.000	45.300	45.700	45.494	13,000
2024-11-06	45.300	46.100	45.300	46.100	45.892	13,000
2024-11-05	45.600	45.600	45.350	45.400	45.196	18,000
2024-11-04	46.500	46.500	46.500	46.500	46.291	6,000

← NewerPage 8 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.