Double Bond Chemical Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	52.000	52.000	52.000	52.000	51.215	1,497
2023-02-08	52.000	52.500	51.900	52.500	51.708	14,000
2023-02-07	52.100	52.500	52.000	52.500	51.708	5,000
2023-02-06	53.500	53.500	52.800	52.800	52.003	3,371
2023-02-03	51.000	52.700	51.000	52.700	51.905	8,000
2023-02-02	51.800	51.800	51.200	51.200	50.427	2,420
2023-02-01	51.900	52.000	51.900	52.000	51.215	4,000
2023-01-31	52.200	53.000	50.600	50.600	49.836	39,020
2023-01-30	52.700	52.700	52.000	52.000	51.215	23,000
2023-01-17	52.300	52.500	52.300	52.500	51.708	3,000
2023-01-16	52.300	52.300	52.000	52.300	51.511	15,000
2023-01-13	52.300	52.500	52.300	52.300	51.511	15,220
2023-01-12	52.500	52.500	52.300	52.500	51.708	18,000
2023-01-11	52.300	52.300	52.300	52.300	51.511	1,000
2023-01-10	52.700	52.700	52.700	52.700	51.905	0
2023-01-09	52.800	53.000	52.700	52.700	51.905	23,000
2023-01-06	52.500	52.800	52.500	52.800	52.003	3,100
2023-01-05	53.100	53.100	52.600	52.800	52.003	13,000
2023-01-04	52.700	53.500	52.600	53.100	52.299	25,000
2023-01-03	52.500	52.800	52.000	52.800	52.003	58,000
2022-12-30	51.900	52.100	51.900	52.000	51.215	21,040
2022-12-29	51.400	51.600	50.600	51.600	50.821	25,158
2022-12-28	50.000	52.000	50.000	51.400	50.624	42,700
2022-12-27	50.300	50.300	49.900	49.900	49.147	12,000
2022-12-26	50.300	50.300	50.300	50.300	49.541	1,000
2022-12-23	50.300	50.300	50.300	50.300	49.541	0
2022-12-22	49.500	50.300	49.500	50.300	49.541	9,041
2022-12-21	49.000	49.500	49.000	49.500	48.753	6,000
2022-12-20	49.550	49.750	49.000	49.000	48.260	17,000
2022-12-19	49.400	50.100	49.400	49.550	48.802	10,100
2022-12-16	51.700	51.700	50.800	50.800	50.033	15,071
2022-12-15	52.400	52.400	52.400	52.400	51.609	0
2022-12-14	51.600	52.500	51.200	52.400	51.609	15,000
2022-12-13	54.500	54.500	52.000	52.400	51.609	6,000
2022-12-12	52.000	52.000	51.000	51.400	50.624	4,000
2022-12-09	52.100	52.900	52.100	52.200	51.412	4,000
2022-12-08	52.500	52.500	52.000	52.000	51.215	5,105
2022-12-07	53.300	53.300	52.000	52.000	51.215	9,026
2022-12-06	53.000	53.000	52.900	53.000	52.200	6,186
2022-12-05	53.600	53.800	53.100	53.800	52.988	14,000
2022-12-02	53.000	54.400	53.000	53.600	52.791	30,238
2022-12-01	54.800	56.500	53.000	53.000	52.200	225,240
2022-11-30	49.500	54.400	49.400	54.400	53.579	98,261
2022-11-29	49.500	49.500	49.400	49.500	48.753	9,000
2022-11-28	49.250	49.500	49.250	49.500	48.753	6,120
2022-11-25	49.350	49.350	49.300	49.300	48.556	3,194
2022-11-24	49.450	49.750	48.700	49.750	48.999	21,000
2022-11-23	49.500	49.500	49.500	49.500	48.753	1,000
2022-11-22	48.400	48.400	48.400	48.400	47.669	1,000
2022-11-21	48.850	48.850	48.850	48.850	48.113	0
2022-11-18	48.600	48.850	48.000	48.850	48.113	7,676
2022-11-17	48.550	48.600	48.200	48.600	47.866	7,000
2022-11-16	48.700	49.350	48.250	49.250	48.507	11,000
2022-11-15	49.000	49.550	49.000	49.550	48.802	3,000
2022-11-14	49.050	49.050	48.200	49.000	48.260	13,011
2022-11-11	48.050	49.350	48.000	48.900	48.162	4,268
2022-11-10	49.100	49.100	49.100	49.100	48.359	0
2022-11-09	49.550	49.550	48.600	49.100	48.359	7,061
2022-11-08	49.850	49.850	49.100	49.550	48.802	6,000
2022-11-07	49.450	50.100	49.050	49.550	48.802	9,254

← NewerPage 16 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.