Double Bond Chemical Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	58.500	59.300	58.200	58.600	54.036	12,773
2022-02-15	60.000	60.400	58.500	58.500	53.944	25,493
2022-02-14	59.700	60.900	58.700	60.000	55.327	114,480
2022-02-11	60.000	60.000	60.000	60.000	55.327	1,060
2022-02-10	58.700	59.700	57.900	59.700	55.051	41,402
2022-02-09	59.000	59.000	57.600	58.700	54.129	18,592
2022-02-08	58.000	58.800	57.500	58.400	53.852	23,320
2022-02-07	59.900	59.900	57.300	58.000	53.483	53,000
2022-01-26	59.800	59.800	58.800	59.500	54.866	9,540
2022-01-25	59.500	59.500	59.200	59.200	54.590	4,240
2022-01-24	60.400	60.400	60.000	60.000	55.327	3,429
2022-01-21	59.200	60.000	59.200	59.900	55.235	26,500
2022-01-20	59.900	60.000	59.400	59.900	55.235	25,710
2022-01-19	59.900	60.000	59.100	59.900	55.235	7,049
2022-01-18	60.000	60.000	60.000	60.000	55.327	1,551
2022-01-17	59.000	59.500	59.000	59.500	54.866	19,080
2022-01-14	59.600	59.600	58.800	59.100	54.497	37,100
2022-01-13	59.100	59.400	59.100	59.400	54.774	18,020
2022-01-12	60.000	60.000	59.200	59.600	54.958	37,916
2022-01-11	60.200	60.200	59.500	59.800	55.143	19,306
2022-01-10	60.300	60.400	59.600	60.100	55.419	25,441
2022-01-07	60.600	60.600	59.100	60.100	55.419	25,440
2022-01-06	60.200	60.200	59.600	60.000	55.327	13,967
2022-01-05	60.300	60.300	59.600	60.000	55.327	14,840
2022-01-04	60.300	60.300	59.000	60.000	55.327	32,860
2022-01-03	60.100	60.100	59.300	59.900	55.235	30,740
2021-12-30	60.000	60.000	59.300	59.800	55.143	16,960
2021-12-29	60.100	60.100	59.600	59.800	55.143	20,140
2021-12-28	59.100	59.800	59.100	59.600	54.958	15,927
2021-12-27	60.100	60.100	59.000	59.000	54.405	381,861
2021-12-24	60.200	60.200	59.500	59.900	55.235	19,080
2021-12-23	60.300	60.300	59.000	59.500	54.866	35,249
2021-12-22	60.000	60.300	59.500	60.000	55.327	20,140
2021-12-21	60.000	60.000	59.500	59.800	55.143	12,124
2021-12-20	59.900	59.900	58.800	59.800	55.143	17,096
2021-12-17	59.400	59.400	58.800	59.300	54.682	17,082
2021-12-16	60.200	60.200	58.400	58.400	53.852	31,933
2021-12-15	59.500	59.800	58.800	59.700	55.051	57,427
2021-12-14	59.900	60.200	59.700	60.200	55.512	11,660
2021-12-13	60.400	60.400	59.800	60.100	55.419	42,967
2021-12-10	60.300	60.500	59.400	60.300	55.604	105,088
2021-12-09	60.300	60.300	59.700	60.300	55.604	19,547
2021-12-08	60.400	60.400	59.600	60.200	55.512	26,500
2021-12-07	59.900	60.200	59.800	60.000	55.327	8,480
2021-12-06	60.100	60.100	60.000	60.000	55.327	15,900
2021-12-03	60.300	60.300	59.900	60.300	55.604	6,432
2021-12-02	60.500	60.500	59.900	60.400	55.696	8,628
2021-12-01	60.500	60.500	59.600	60.400	55.696	5,300
2021-11-30	60.500	60.500	60.000	60.400	55.696	9,653
2021-11-29	60.500	60.800	60.500	60.500	55.788	10,621
2021-11-26	60.500	60.500	59.200	60.100	55.419	18,085
2021-11-25	60.300	60.300	59.700	60.200	55.512	13,780
2021-11-24	60.400	60.400	60.300	60.300	55.604	3,027
2021-11-23	60.600	60.600	59.800	60.300	55.604	6,360
2021-11-22	60.700	60.700	60.000	60.500	55.788	3,657
2021-11-19	60.700	60.700	60.500	60.500	55.788	2,180
2021-11-18	60.800	60.800	60.000	60.300	55.604	9,540
2021-11-17	60.500	60.700	60.000	60.300	55.604	15,065
2021-11-16	60.800	60.900	60.500	60.600	55.881	25,037
2021-11-15	60.800	61.000	60.500	60.700	55.973	37,209

← NewerPage 20 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.