Double Bond Chemical Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	49.850	49.850	49.450	49.500	48.753	15,000
2023-05-11	50.600	51.100	49.350	49.500	48.753	56,000
2023-05-10	48.900	50.100	48.900	49.500	48.753	87,300
2023-05-09	50.500	50.700	48.050	48.900	48.162	69,036
2023-05-08	51.000	52.300	50.900	51.000	50.230	58,000
2023-05-05	51.100	51.500	51.000	51.000	50.230	9,000
2023-05-04	50.300	51.700	50.200	51.200	50.427	53,159
2023-05-03	51.000	51.000	51.000	51.000	50.230	7,000
2023-05-02	51.000	51.000	50.800	50.800	50.033	8,000
2023-04-28	51.300	52.700	51.100	51.200	50.427	70,000
2023-04-27	50.300	51.700	50.300	51.000	50.230	49,000
2023-04-26	50.200	51.900	48.800	50.600	49.836	68,001
2023-04-25	50.700	52.100	50.600	50.700	49.935	58,000
2023-04-24	51.000	52.200	50.000	52.000	51.215	58,000
2023-04-21	53.800	53.900	51.000	51.000	50.230	81,100
2023-04-20	52.600	52.600	50.900	52.200	51.412	61,001
2023-04-19	53.600	54.400	52.600	52.600	51.806	79,001
2023-04-18	52.900	54.800	52.900	52.900	52.102	69,000
2023-04-17	53.000	53.000	53.000	53.000	52.200	8,134
2023-04-14	53.200	53.200	53.000	53.000	52.200	10,247
2023-04-13	52.600	53.200	52.300	52.500	51.708	56,016
2023-04-12	53.800	54.200	53.000	54.000	53.185	25,525
2023-04-11	55.000	55.000	53.600	53.900	53.086	20,095
2023-04-10	53.700	54.000	53.400	53.800	52.988	8,306
2023-04-07	53.300	54.100	53.000	54.000	53.185	20,059
2023-04-06	54.000	54.200	52.100	54.100	53.283	8,218
2023-03-31	54.000	54.300	54.000	54.000	53.185	6,000
2023-03-30	54.000	54.000	53.800	53.800	52.988	5,000
2023-03-29	53.600	53.600	53.600	53.600	52.791	2,000
2023-03-28	55.000	55.000	53.600	53.600	52.791	29,001
2023-03-27	53.500	54.000	53.500	54.000	53.185	15,000
2023-03-24	53.500	53.500	53.500	53.500	52.692	5,000
2023-03-23	52.600	52.600	52.600	52.600	51.806	1,000
2023-03-22	53.500	53.500	52.600	52.600	51.806	12,028
2023-03-21	53.500	54.900	52.300	52.300	51.511	14,000
2023-03-20	52.500	52.900	52.500	52.900	52.102	7,148
2023-03-17	53.500	53.800	52.600	52.600	51.806	8,000
2023-03-16	53.100	53.200	53.000	53.000	52.200	8,000
2023-03-15	53.800	53.800	53.400	53.600	52.791	18,000
2023-03-14	52.500	53.500	52.500	53.500	52.692	9,062
2023-03-13	54.000	54.000	54.000	54.000	53.185	5,001
2023-03-10	54.000	54.400	54.000	54.400	53.579	8,186
2023-03-09	54.700	55.000	54.700	54.800	53.973	34,010
2023-03-08	54.500	54.500	54.500	54.500	53.677	0
2023-03-07	54.100	56.500	54.000	54.500	53.677	50,200
2023-03-06	54.300	55.100	54.300	54.600	53.776	21,000
2023-03-03	55.100	55.100	54.800	55.100	54.268	29,004
2023-03-02	55.900	55.900	55.300	55.600	54.761	17,100
2023-03-01	56.100	56.200	55.900	55.900	55.056	36,006
2023-02-24	56.800	57.000	56.600	56.800	55.943	31,200
2023-02-23	55.900	58.500	55.900	56.700	55.844	87,000
2023-02-22	52.800	56.600	52.600	55.500	54.662	100,131
2023-02-21	51.400	52.100	51.100	52.100	51.314	13,000
2023-02-20	51.700	51.800	51.000	51.400	50.624	6,000
2023-02-17	51.300	51.300	51.300	51.300	50.526	3,000
2023-02-16	51.000	51.300	51.000	51.300	50.526	8,000
2023-02-15	51.800	51.800	51.000	51.000	50.230	22,009
2023-02-14	51.400	52.000	51.300	52.000	51.215	9,000
2023-02-13	52.100	52.100	50.300	51.400	50.624	16,000
2023-02-10	52.000	52.000	52.000	52.000	51.215	6,502

← NewerPage 15 of 21 · 1,222 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.