Double Bond Chemical Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	45.500	46.500	45.000	46.500	46.291	43,000
2024-10-30	45.500	45.500	45.500	45.500	45.295	3,000
2024-10-29	46.000	47.050	45.550	45.600	45.395	19,000
2024-10-28	45.700	47.000	45.400	47.000	46.788	31,000
2024-10-25	46.100	46.100	45.800	45.800	45.594	17,000
2024-10-24	47.000	47.000	46.000	46.200	45.992	23,000
2024-10-23	47.000	47.200	47.000	47.000	46.788	12,000
2024-10-22	47.050	47.750	47.000	47.250	47.037	18,150
2024-10-21	49.450	49.450	47.500	47.850	47.635	42,214
2024-10-18	46.950	48.100	46.900	47.700	47.485	49,006
2024-10-17	47.300	47.500	46.600	46.950	46.739	7,000
2024-10-16	48.250	48.500	47.150	47.600	47.386	44,449
2024-10-15	47.000	48.800	47.000	47.950	47.734	66,247
2024-10-14	45.750	47.900	45.750	47.900	47.684	81,000
2024-10-11	45.500	46.000	45.500	45.500	45.295	16,238
2024-10-09	45.200	45.200	45.000	45.000	44.797	4,000
2024-10-08	45.400	45.400	44.850	45.200	44.996	15,226
2024-10-07	46.000	46.250	45.000	45.900	45.693	47,268
2024-10-04	45.850	46.250	45.700	45.750	45.544	20,000
2024-10-01	45.800	47.000	45.600	45.850	45.644	87,000
2024-09-30	44.200	44.850	44.150	44.850	44.648	34,006
2024-09-27	44.000	45.500	44.000	44.550	44.349	14,000
2024-09-26	44.650	44.800	43.200	44.500	44.300	55,495
2024-09-25	45.200	45.200	44.050	44.650	44.449	14,000
2024-09-24	44.400	44.500	44.000	44.500	44.300	34,001
2024-09-23	44.650	44.800	43.800	44.400	44.200	27,000
2024-09-20	44.950	46.300	44.350	44.850	44.648	89,000
2024-09-19	44.000	44.700	44.000	44.700	44.499	44,000
2024-09-18	43.000	44.300	43.000	44.150	43.951	24,102
2024-09-16	44.250	44.300	44.250	44.300	44.101	2,039
2024-09-13	44.150	44.150	43.500	43.500	43.304	3,000
2024-09-12	43.000	44.000	43.000	43.800	43.603	28,000
2024-09-11	43.000	43.800	42.800	42.800	42.607	37,000
2024-09-10	43.200	44.500	43.000	43.700	43.503	26,000
2024-09-09	43.100	43.800	43.050	43.800	43.603	18,000
2024-09-06	43.100	44.000	43.100	43.800	43.603	32,000
2024-09-05	43.550	43.800	42.900	43.500	43.304	35,000
2024-09-04	41.800	44.450	41.800	43.550	43.354	29,050
2024-09-03	44.450	44.500	44.350	44.450	44.250	20,000
2024-09-02	44.250	44.450	44.000	44.450	44.250	19,000
2024-08-30	43.850	44.300	43.850	44.250	44.051	15,327
2024-08-29	43.000	44.200	42.950	44.150	43.951	11,495
2024-08-28	44.550	44.550	43.150	44.250	44.051	16,247
2024-08-27	43.400	44.500	43.400	44.400	44.200	31,000
2024-08-26	43.500	43.500	43.500	43.500	43.304	5,000
2024-08-23	42.500	43.300	41.450	43.300	43.105	39,000
2024-08-22	43.000	43.000	42.500	42.500	42.309	16,000
2024-08-21	42.500	42.700	42.100	42.700	42.508	11,045
2024-08-20	42.300	43.000	42.300	43.000	42.806	10,059
2024-08-19	42.450	42.600	42.400	42.400	42.209	11,000
2024-08-16	42.400	42.400	40.900	41.750	41.562	16,000
2024-08-15	42.100	42.100	42.100	42.100	41.910	11,000
2024-08-14	42.850	42.850	41.000	41.950	41.761	18,300
2024-08-13	40.100	42.500	40.100	42.500	42.309	18,000
2024-08-12	41.000	41.500	40.500	41.500	41.313	22,000
2024-08-09	40.900	42.250	40.900	41.600	41.413	11,000
2024-08-08	42.500	42.500	41.450	41.950	41.761	5,000
2024-08-07	41.000	43.000	41.000	43.000	42.806	33,000
2024-08-06	41.000	41.500	41.000	41.500	41.313	32,050
2024-08-05	41.000	41.450	40.000	41.400	41.214	70,008

← NewerPage 9 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.