Double Bond Chemical Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	53.900	54.700	53.000	53.500	52.692	9,000
2022-08-09	53.000	53.600	52.900	53.400	52.594	5,000
2022-08-08	53.100	54.100	52.900	53.900	53.086	4,000
2022-08-05	55.100	55.100	54.000	54.200	53.382	11,000
2022-08-04	53.500	54.500	53.500	54.200	53.382	4,000
2022-08-03	55.200	55.200	55.200	55.200	54.367	1,000
2022-08-02	55.400	55.400	54.800	54.900	54.071	4,000
2022-08-01	55.500	55.500	53.700	55.000	54.170	4,000
2022-07-29	54.800	54.800	53.800	54.300	53.480	6,000
2022-07-28	55.000	55.000	53.700	53.900	53.086	14,000
2022-07-27	54.900	54.900	54.900	54.900	54.071	2,000
2022-07-26	54.800	54.900	53.800	54.900	54.071	16,000
2022-07-25	55.500	55.500	54.000	54.100	53.283	12,002
2022-07-22	54.700	54.700	53.700	54.000	53.185	4,000
2022-07-21	55.500	55.500	53.200	54.000	53.185	5,000
2022-07-20	52.700	55.000	52.300	52.700	51.905	36,080
2022-07-19	55.300	56.500	55.300	56.000	51.639	14,868
2022-07-18	54.800	56.600	54.800	55.300	50.993	15,900
2022-07-15	56.800	56.800	55.200	55.200	50.901	20,140
2022-07-14	55.500	56.200	55.500	56.200	51.823	5,300
2022-07-13	56.500	56.500	54.700	55.800	51.454	6,360
2022-07-12	54.900	55.900	54.500	55.300	50.993	7,420
2022-07-11	56.800	56.800	55.000	55.500	51.178	13,780
2022-07-08	56.200	57.000	55.800	56.200	51.823	15,900
2022-07-07	56.800	56.800	55.800	56.200	51.823	5,300
2022-07-06	57.300	57.300	55.300	56.000	51.639	22,260
2022-07-05	57.600	57.700	56.100	56.900	52.469	10,674
2022-07-04	57.000	57.000	55.300	56.500	52.100	13,780
2022-07-01	57.200	57.200	55.800	56.600	52.192	16,960
2022-06-30	57.000	57.000	55.200	56.600	52.192	11,660
2022-06-29	57.400	57.400	55.200	56.200	51.823	17,437
2022-06-28	56.400	56.400	55.400	55.500	51.178	5,300
2022-06-27	56.900	57.700	55.400	56.300	51.915	42,513
2022-06-24	56.500	56.700	56.000	56.700	52.284	14,953
2022-06-23	58.900	58.900	54.000	54.000	49.795	49,820
2022-06-22	56.700	57.400	56.700	57.400	52.930	2,120
2022-06-21	56.400	56.900	55.300	56.700	52.284	16,960
2022-06-20	57.100	57.100	55.400	56.000	51.639	13,780
2022-06-17	56.400	57.200	56.000	56.700	52.284	7,420
2022-06-16	58.400	58.400	57.000	57.900	53.391	13,780
2022-06-15	53.700	58.000	53.700	57.900	53.391	37,262
2022-06-14	57.500	57.500	54.800	55.000	50.717	14,840
2022-06-13	57.400	57.400	54.200	55.600	51.270	22,260
2022-06-10	57.100	57.400	56.600	57.400	52.930	7,420
2022-06-09	55.900	57.400	55.700	57.400	52.930	23,322
2022-06-08	55.500	56.200	55.500	55.800	51.454	13,780
2022-06-07	56.700	56.700	55.000	55.800	51.454	15,901
2022-06-06	56.900	56.900	55.700	56.700	52.284	9,540
2022-06-02	57.300	57.300	56.000	56.700	52.284	8,480
2022-06-01	57.300	57.400	56.200	57.200	52.745	11,660
2022-05-31	57.500	57.500	56.600	57.300	52.838	11,660
2022-05-30	57.900	57.900	56.700	57.200	52.745	13,780
2022-05-27	56.900	57.000	56.300	57.000	52.561	10,600
2022-05-26	56.900	56.900	55.500	56.900	52.469	10,600
2022-05-25	56.900	56.900	56.600	56.600	52.192	3,180
2022-05-24	57.200	57.200	55.700	56.300	51.915	10,600
2022-05-23	57.000	57.000	55.500	56.700	52.284	10,038
2022-05-20	57.100	57.100	56.100	56.800	52.377	8,480
2022-05-19	56.800	56.800	56.000	56.800	52.377	6,735
2022-05-18	56.500	56.600	55.400	56.400	52.008	28,620

← NewerPage 18 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.