Double Bond Chemical Ind. Co., Ltd. (TPE:4764)
Taiwan · Delayed Price · Currency is TWD 114.00
-1.50 (-1.30%)
Dec 23, 2025, 1:30 PM CST
Double Bond Chemical Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 114.00 | 120.00 | 112.00 | 114.00 | 114.00 | -1.30% | 5,223,799 |
| Dec 22, 2025 | 114.50 | 117.00 | 110.00 | 115.50 | 115.50 | -0.86% | 6,754,556 |
| Dec 19, 2025 | 110.50 | 116.50 | 108.50 | 116.50 | 116.50 | 9.91% | 8,047,833 |
| Dec 18, 2025 | 106.00 | 109.00 | 101.50 | 106.00 | 106.00 | -1.40% | 9,709,495 |
| Dec 17, 2025 | 98.70 | 107.50 | 97.00 | 107.50 | 107.50 | 9.58% | 5,847,669 |
| Dec 16, 2025 | 106.00 | 108.50 | 98.10 | 98.10 | 98.10 | -10.00% | 6,258,781 |
| Dec 15, 2025 | 98.90 | 109.00 | 96.10 | 109.00 | 109.00 | 9.55% | 5,658,101 |
| Dec 12, 2025 | 92.20 | 101.00 | 90.40 | 99.50 | 99.50 | 7.92% | 4,184,853 |
| Dec 11, 2025 | 90.00 | 98.40 | 89.00 | 92.20 | 92.20 | 3.02% | 6,925,781 |
| Dec 10, 2025 | 81.90 | 89.80 | 81.90 | 89.50 | 89.50 | 9.55% | 5,861,129 |
| Dec 9, 2025 | 76.10 | 81.70 | 71.90 | 81.70 | 81.70 | 9.96% | 1,886,002 |
| Dec 8, 2025 | 74.90 | 77.80 | 73.60 | 74.30 | 74.30 | -1.85% | 1,085,584 |
| Dec 5, 2025 | 71.00 | 78.40 | 71.00 | 75.70 | 75.70 | 6.17% | 3,016,632 |
| Dec 4, 2025 | 71.80 | 75.10 | 70.50 | 71.30 | 71.30 | -1.93% | 851,112 |
| Dec 3, 2025 | 72.40 | 74.70 | 69.20 | 72.70 | 72.70 | 0.55% | 1,369,005 |
| Dec 2, 2025 | 68.70 | 72.70 | 66.90 | 72.30 | 72.30 | 9.38% | 2,419,800 |
| Dec 1, 2025 | 61.70 | 66.10 | 61.70 | 66.10 | 66.10 | 9.98% | 568,603 |
| Nov 28, 2025 | 60.10 | 62.00 | 59.50 | 60.10 | 60.10 | 0.50% | 309,983 |
| Nov 27, 2025 | 62.50 | 63.10 | 58.00 | 59.80 | 59.80 | -2.29% | 1,076,252 |
| Nov 26, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 9.87% | 261,462 |
| Nov 25, 2025 | 52.90 | 55.70 | 51.80 | 55.70 | 55.70 | 9.86% | 256,039 |
| Nov 24, 2025 | 53.50 | 53.70 | 48.85 | 50.70 | 50.70 | -3.43% | 644,301 |
| Nov 21, 2025 | 54.40 | 54.80 | 51.10 | 52.50 | 52.50 | -4.37% | 259,366 |
| Nov 20, 2025 | 58.20 | 58.30 | 53.80 | 54.90 | 54.90 | -0.54% | 433,163 |
| Nov 19, 2025 | 57.40 | 61.50 | 54.70 | 55.20 | 55.20 | -3.83% | 606,200 |
| Nov 18, 2025 | 62.00 | 62.80 | 57.40 | 57.40 | 57.40 | -9.89% | 909,764 |
| Nov 17, 2025 | 71.80 | 73.00 | 63.70 | 63.70 | 63.70 | -9.90% | 1,419,052 |
| Nov 14, 2025 | 72.90 | 75.50 | 68.90 | 70.70 | 70.70 | 2.91% | 2,987,781 |
| Nov 13, 2025 | 62.10 | 68.70 | 61.00 | 68.70 | 68.70 | 9.92% | 775,895 |
| Nov 12, 2025 | 65.10 | 65.40 | 62.50 | 62.50 | 62.50 | -2.65% | 147,120 |
| Nov 11, 2025 | 62.30 | 66.50 | 61.30 | 64.20 | 64.20 | 0.94% | 177,909 |
| Nov 10, 2025 | 66.20 | 66.20 | 63.10 | 63.60 | 63.60 | -9.01% | 286,703 |
| Nov 7, 2025 | 71.00 | 71.00 | 69.50 | 69.90 | 69.90 | -2.65% | 76,907 |
| Nov 6, 2025 | 72.00 | 73.00 | 71.50 | 71.80 | 71.80 | 1.56% | 214,046 |
| Nov 5, 2025 | 66.50 | 70.70 | 66.50 | 70.70 | 70.70 | 5.37% | 229,009 |
| Nov 4, 2025 | 71.00 | 72.00 | 66.50 | 67.10 | 67.10 | -5.49% | 268,636 |
| Nov 3, 2025 | 73.50 | 74.20 | 70.10 | 71.00 | 71.00 | -3.40% | 189,794 |
| Oct 31, 2025 | 72.20 | 74.50 | 71.90 | 73.50 | 73.50 | 2.80% | 297,942 |
| Oct 30, 2025 | 75.50 | 75.50 | 71.50 | 71.50 | 71.50 | -5.92% | 347,618 |
| Oct 29, 2025 | 81.00 | 81.00 | 74.30 | 76.00 | 76.00 | -5.59% | 650,637 |
| Oct 28, 2025 | 78.30 | 81.00 | 78.30 | 80.50 | 80.50 | 5.09% | 921,779 |
| Oct 27, 2025 | 74.50 | 76.60 | 74.50 | 76.60 | 76.60 | 9.90% | 698,554 |
| Oct 23, 2025 | 63.70 | 69.70 | 63.70 | 69.70 | 69.70 | 9.94% | 1,571,788 |
| Oct 22, 2025 | 60.40 | 65.40 | 58.40 | 63.40 | 63.40 | 6.55% | 1,978,918 |
| Oct 21, 2025 | 59.50 | 59.50 | 55.00 | 59.50 | 59.50 | 9.98% | 1,839,234 |
| Oct 20, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | 9.96% | 142,903 |
| Oct 17, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 9.94% | 51,911 |
| Oct 16, 2025 | 41.30 | 44.75 | 41.30 | 44.75 | 44.75 | 9.95% | 89,276 |
| Oct 15, 2025 | 41.00 | 41.45 | 40.50 | 40.70 | 40.70 | -0.73% | 29,953 |
| Oct 14, 2025 | 42.00 | 42.00 | 40.75 | 41.00 | 41.00 | -0.97% | 24,128 |