Double Bond Chemical Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	57.100	57.100	55.200	56.400	52.008	19,080
2022-05-16	57.100	57.100	55.500	56.900	52.469	7,420
2022-05-13	56.900	56.900	55.000	56.300	51.915	6,360
2022-05-12	56.900	56.900	55.000	55.300	50.993	11,773
2022-05-11	57.100	57.100	54.600	56.000	51.639	39,220
2022-05-10	57.000	57.000	55.100	57.000	52.561	6,360
2022-05-09	55.300	57.100	55.100	56.400	52.008	16,960
2022-05-06	58.300	58.300	56.600	57.200	52.745	9,543
2022-05-05	57.900	57.900	56.700	56.900	52.469	24,546
2022-05-04	58.600	58.600	56.800	56.800	52.377	8,480
2022-05-03	58.200	58.200	57.200	57.700	53.206	5,300
2022-04-29	57.600	58.500	57.400	57.700	53.206	15,900
2022-04-28	59.100	59.100	58.200	58.400	53.852	7,420
2022-04-27	58.400	58.400	56.800	57.500	53.022	6,360
2022-04-26	57.400	57.400	57.400	57.400	52.930	1,060
2022-04-25	57.200	57.200	55.600	57.100	52.653	7,420
2022-04-22	57.200	57.200	56.800	56.800	52.377	3,180
2022-04-21	58.400	58.400	56.700	56.700	52.284	3,551
2022-04-20	57.400	57.400	57.200	57.200	52.745	2,120
2022-04-19	57.700	57.700	56.800	57.000	52.561	5,300
2022-04-18	57.600	57.600	57.200	57.200	52.745	3,180
2022-04-15	57.000	57.000	57.000	57.000	52.561	1,060
2022-04-14	57.100	57.700	57.000	57.000	52.561	10,600
2022-04-13	58.100	58.100	57.200	58.000	53.483	15,900
2022-04-12	57.800	57.900	57.100	57.500	53.022	5,326
2022-04-11	58.400	58.600	57.200	57.900	53.391	14,840
2022-04-08	58.600	58.600	58.000	58.000	53.483	4,240
2022-04-07	58.300	58.400	57.500	58.400	53.852	9,089
2022-04-06	58.500	58.500	57.900	57.900	53.391	5,300
2022-04-01	58.900	58.900	57.200	57.500	53.022	25,482
2022-03-31	57.900	58.000	57.300	57.900	53.391	7,421
2022-03-30	58.900	58.900	57.900	57.900	53.391	17,475
2022-03-29	59.800	59.800	58.200	58.400	53.852	14,840
2022-03-28	58.400	58.400	58.400	58.400	53.852	1,060
2022-03-25	59.000	59.900	58.300	59.100	54.497	46,679
2022-03-24	59.300	59.300	58.000	59.000	54.405	13,780
2022-03-23	59.100	59.100	58.300	59.000	54.405	10,737
2022-03-22	58.800	59.000	58.800	59.000	54.405	2,120
2022-03-21	58.800	58.800	58.800	58.800	54.221	1,060
2022-03-18	58.500	58.500	58.500	58.500	53.944	1,272
2022-03-17	58.300	58.300	58.100	58.300	53.760	6,361
2022-03-16	57.800	57.800	57.600	57.700	53.206	8,667
2022-03-15	58.500	58.500	56.800	57.500	53.022	75,260
2022-03-14	58.600	58.600	57.600	58.300	53.760	8,480
2022-03-11	58.300	58.400	57.400	58.300	53.760	8,480
2022-03-10	58.300	58.400	57.700	58.300	53.760	47,700
2022-03-09	57.100	58.100	56.100	57.700	53.206	28,621
2022-03-08	58.400	58.400	56.200	57.500	53.022	16,960
2022-03-07	59.800	59.800	57.300	57.300	52.838	21,718
2022-03-04	59.100	59.100	58.900	59.000	54.405	6,360
2022-03-03	59.300	59.300	58.500	59.000	54.405	13,780
2022-03-02	59.300	59.400	58.500	59.000	54.405	11,660
2022-03-01	59.700	59.700	59.000	59.000	54.405	22,260
2022-02-25	59.600	59.600	59.000	59.400	54.774	11,660
2022-02-24	60.000	60.000	58.000	59.400	54.774	30,740
2022-02-23	59.600	59.600	58.900	58.900	54.313	10,631
2022-02-22	59.500	59.800	59.200	59.200	54.590	28,694
2022-02-21	59.900	59.900	59.500	59.600	54.958	16,960
2022-02-18	59.400	59.800	58.500	59.600	54.958	7,483
2022-02-17	59.400	59.400	59.400	59.400	54.774	1,060

← NewerPage 19 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.