Double Bond Chemical Ind Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 174.00 | 177.00 | 166.50 | 166.50 | 166.50 | 1,019,462 |
| 2026-10-19 | 174.00 | 176.00 | 170.00 | 174.00 | 174.00 | 883,210 |
| 2026-10-16 | 185.50 | 189.00 | 179.00 | 180.50 | 180.50 | 585,509 |
| 2026-10-15 | 190.00 | 191.00 | 182.00 | 183.00 | 183.00 | 928,500 |
| 2026-10-14 | 196.00 | 201.00 | 195.00 | 196.00 | 196.00 | 902,257 |
| 2026-10-13 | 201.50 | 208.00 | 195.00 | 196.00 | 196.00 | 2,249,310 |
| 2026-10-12 | 191.50 | 209.00 | 187.50 | 206.00 | 206.00 | 2,176,835 |
| 2026-10-08 | 203.50 | 211.50 | 199.00 | 199.00 | 199.00 | 1,613,633 |
| 2026-10-07 | 197.50 | 218.00 | 197.50 | 206.50 | 206.50 | 3,010,970 |
| 2026-10-06 | 198.00 | 207.00 | 193.00 | 199.00 | 199.00 | 1,603,520 |
| 2026-10-05 | 209.50 | 209.50 | 195.00 | 196.50 | 196.50 | 3,017,052 |
| 2026-10-02 | 185.00 | 203.50 | 185.00 | 203.50 | 203.50 | 1,462,343 |
| 2026-10-01 | 193.00 | 193.00 | 182.50 | 185.00 | 185.00 | 1,123,358 |
| 2026-09-30 | 185.50 | 193.00 | 183.00 | 189.00 | 189.00 | 1,324,632 |
| 2026-09-29 | 179.50 | 184.00 | 175.00 | 183.00 | 183.00 | 1,132,369 |
| 2026-09-24 | 189.00 | 189.50 | 181.50 | 183.00 | 183.00 | 1,083,202 |
| 2026-09-23 | 199.00 | 199.00 | 189.50 | 189.50 | 189.50 | 847,336 |
| 2026-09-22 | 204.50 | 206.50 | 195.00 | 196.50 | 196.50 | 930,084 |
| 2026-09-21 | 207.50 | 207.50 | 200.50 | 200.50 | 200.50 | 571,466 |
| 2026-09-18 | 209.00 | 209.50 | 202.00 | 204.50 | 204.50 | 636,440 |
| 2026-09-17 | 206.50 | 212.00 | 198.00 | 203.50 | 203.50 | 1,522,218 |
| 2026-09-16 | 204.00 | 215.00 | 203.50 | 209.00 | 209.00 | 321,100 |
| 2026-09-15 | 206.50 | 211.50 | 202.00 | 202.50 | 202.50 | 360,005 |
| 2026-09-14 | 211.00 | 211.00 | 205.50 | 207.50 | 207.50 | 395,200 |
| 2026-09-11 | 214.00 | 216.00 | 210.00 | 215.00 | 215.00 | 458,129 |
| 2026-09-10 | 221.00 | 225.00 | 218.00 | 220.50 | 220.50 | 440,001 |
| 2026-09-09 | 219.50 | 233.50 | 219.50 | 226.50 | 226.50 | 684,029 |
| 2026-09-08 | 226.50 | 227.00 | 217.00 | 218.50 | 218.50 | 716,007 |
| 2026-09-07 | 231.50 | 233.00 | 227.50 | 228.00 | 228.00 | 441,059 |
| 2026-09-04 | 223.50 | 231.50 | 211.00 | 231.50 | 231.50 | 1,154,261 |
| 2026-09-03 | 239.00 | 243.00 | 216.00 | 217.50 | 217.50 | 1,925,647 |
| 2026-09-02 | 243.50 | 247.00 | 236.00 | 240.00 | 240.00 | 1,001,880 |
| 2026-09-01 | 239.00 | 250.50 | 236.00 | 247.00 | 247.00 | 1,346,195 |
| 2026-08-31 | 245.00 | 248.50 | 235.00 | 241.00 | 241.00 | 1,276,596 |
| 2026-08-28 | 231.00 | 250.50 | 231.00 | 249.50 | 249.50 | 2,807,374 |
| 2026-08-27 | 236.50 | 240.00 | 226.50 | 228.00 | 228.00 | 1,661,289 |
| 2026-08-26 | 212.00 | 233.00 | 210.50 | 233.00 | 233.00 | 1,744,416 |
| 2026-08-25 | 205.00 | 213.00 | 202.00 | 212.00 | 212.00 | 535,010 |
| 2026-08-24 | 217.00 | 220.00 | 206.50 | 206.50 | 206.50 | 982,363 |
| 2026-08-21 | 211.00 | 231.50 | 209.50 | 219.00 | 219.00 | 1,832,452 |
| 2026-08-20 | 200.00 | 211.00 | 196.50 | 211.00 | 211.00 | 1,437,822 |
| 2026-08-19 | 200.31 | 208.24 | 198.82 | 201.30 | 201.30 | 880,063 |
| 2026-08-18 | 225.10 | 225.60 | 201.30 | 204.28 | 204.28 | 1,859,047 |
| 2026-08-17 | 232.54 | 236.01 | 222.62 | 223.12 | 223.12 | 930,841 |
| 2026-08-14 | 238.98 | 247.91 | 221.13 | 230.06 | 230.06 | 3,323,899 |
| 2026-08-13 | 252.50 | 256.50 | 243.50 | 245.00 | 245.00 | 1,327,140 |
| 2026-08-12 | 240.50 | 258.00 | 240.50 | 249.50 | 249.50 | 1,824,054 |
| 2026-08-11 | 234.00 | 243.50 | 224.00 | 240.50 | 240.50 | 1,508,070 |
| 2026-08-10 | 235.50 | 239.00 | 226.00 | 232.00 | 232.00 | 2,443,208 |
| 2026-08-07 | 259.00 | 261.00 | 236.50 | 236.50 | 236.50 | 2,461,050 |
| 2026-08-06 | 260.00 | 268.00 | 255.00 | 262.50 | 262.50 | 1,833,076 |
| 2026-08-05 | 268.00 | 283.00 | 260.00 | 261.00 | 261.00 | 1,623,066 |
| 2026-08-04 | 261.00 | 270.00 | 256.00 | 259.00 | 259.00 | 1,690,635 |
| 2026-08-03 | 261.50 | 278.00 | 259.00 | 263.00 | 263.00 | 2,142,105 |
| 2026-07-31 | 260.00 | 260.00 | 253.50 | 260.00 | 260.00 | 944,002 |
| 2026-07-30 | 228.00 | 268.00 | 228.00 | 236.50 | 236.50 | 4,328,636 |
| 2026-07-29 | 281.00 | 284.00 | 253.00 | 253.00 | 253.00 | 3,095,015 |
| 2026-07-28 | 277.50 | 303.00 | 274.00 | 281.00 | 281.00 | 4,306,029 |
| 2026-07-27 | 281.50 | 301.00 | 272.00 | 294.50 | 294.50 | 2,355,185 |
| 2026-07-24 | 297.50 | 320.50 | 279.50 | 279.50 | 279.50 | 3,439,200 |
Page 1 of 3 · 126 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.