Double Bond Chemical Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	49.000	49.450	49.000	49.450	48.704	6,000
2022-11-03	48.650	49.000	48.650	49.000	48.260	3,000
2022-11-02	48.600	49.450	48.550	49.150	48.408	10,017
2022-11-01	49.500	49.700	49.000	49.650	48.901	9,000
2022-10-31	49.600	49.600	49.000	49.550	48.802	6,000
2022-10-28	49.450	49.450	49.450	49.450	48.704	1,000
2022-10-27	49.750	49.750	48.600	49.400	48.654	5,000
2022-10-26	48.100	49.500	48.000	49.450	48.704	7,000
2022-10-25	48.450	49.850	47.750	48.500	47.768	7,000
2022-10-24	48.700	49.750	48.500	48.500	47.768	12,000
2022-10-21	50.000	50.000	48.200	49.450	48.704	10,627
2022-10-20	49.750	49.750	49.750	49.750	48.999	1,011
2022-10-19	49.000	49.000	49.000	49.000	48.260	0
2022-10-18	49.050	49.050	48.950	49.000	48.260	3,000
2022-10-17	48.700	48.700	48.700	48.700	47.965	1,000
2022-10-14	50.400	50.400	47.850	48.500	47.768	12,005
2022-10-13	49.950	49.950	48.400	48.400	47.669	5,000
2022-10-12	47.050	47.450	47.050	47.450	46.734	7,000
2022-10-11	48.600	49.650	46.450	47.400	46.685	17,000
2022-10-07	50.600	50.600	49.000	49.900	49.147	10,000
2022-10-06	51.400	51.400	49.550	50.000	49.245	13,000
2022-10-05	50.400	50.400	49.950	49.950	49.196	8,238
2022-10-04	50.200	50.200	49.000	49.250	48.507	24,340
2022-10-03	49.950	50.200	49.950	50.200	49.442	3,000
2022-09-30	51.100	51.100	49.800	49.800	49.048	5,100
2022-09-29	50.900	50.900	49.650	50.800	50.033	4,120
2022-09-28	52.700	52.700	50.400	50.500	49.738	15,198
2022-09-27	52.500	52.500	50.900	51.300	50.526	13,000
2022-09-26	52.900	52.900	52.000	52.000	51.215	4,000
2022-09-23	53.000	53.000	51.500	52.000	51.215	10,000
2022-09-22	52.900	52.900	51.700	52.000	51.215	9,000
2022-09-21	53.500	53.500	51.800	52.500	51.708	9,000
2022-09-20	53.500	53.500	52.500	52.500	51.708	8,000
2022-09-19	53.300	53.300	53.100	53.100	52.299	8,000
2022-09-16	52.200	52.900	52.100	52.100	51.314	12,000
2022-09-15	52.900	53.500	52.600	53.000	52.200	5,134
2022-09-14	53.700	53.700	53.700	53.700	52.889	1,000
2022-09-13	53.800	53.800	53.000	53.500	52.692	3,000
2022-09-12	53.700	53.700	53.700	53.700	52.889	2,247
2022-09-08	53.400	53.400	52.800	52.800	52.003	6,064
2022-09-07	54.300	54.300	51.800	52.800	52.003	8,000
2022-09-06	54.100	54.100	52.700	53.000	52.200	12,000
2022-09-05	53.700	53.700	53.000	53.100	52.299	5,160
2022-09-02	54.600	54.600	52.700	53.300	52.495	6,000
2022-09-01	52.700	53.200	51.200	53.000	52.200	23,000
2022-08-31	54.200	54.200	53.500	53.500	52.692	4,000
2022-08-30	52.600	53.500	52.600	53.500	52.692	11,248
2022-08-29	54.500	54.500	53.000	53.000	52.200	4,000
2022-08-26	55.000	55.000	53.300	53.900	53.086	8,000
2022-08-25	54.100	54.100	53.100	53.900	53.086	11,000
2022-08-24	54.000	54.000	52.900	53.700	52.889	8,000
2022-08-23	54.800	54.800	53.200	53.500	52.692	8,000
2022-08-22	55.600	55.600	53.700	54.100	53.283	8,000
2022-08-19	54.500	54.500	53.000	54.000	53.185	8,000
2022-08-18	53.200	54.400	53.000	54.400	53.579	7,000
2022-08-17	55.400	55.400	53.400	54.600	53.776	9,000
2022-08-16	54.600	54.600	53.900	53.900	53.086	2,000
2022-08-15	54.400	54.400	53.500	53.900	53.086	5,000
2022-08-12	54.900	54.900	54.900	54.900	54.071	0
2022-08-11	53.500	54.900	53.500	54.900	54.071	2,020

← NewerPage 17 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.