Double Bond Chemical Ind. Co., Ltd. (TPE:4764)
Taiwan · Delayed Price · Currency is TWD 121.00
-4.50 (-3.59%)
Apr 2, 2026, 1:30 PM CST
Double Bond Chemical Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 126.00 | 129.00 | 120.00 | 121.00 | 121.00 | -3.59% | 2,050,347 |
| Apr 1, 2026 | 122.50 | 128.50 | 120.00 | 125.50 | 125.50 | 7.26% | 2,547,264 |
| Mar 31, 2026 | 128.00 | 131.00 | 114.50 | 117.00 | 117.00 | -7.87% | 3,852,834 |
| Mar 30, 2026 | 129.00 | 133.50 | 126.50 | 127.00 | 127.00 | -4.51% | 1,265,614 |
| Mar 27, 2026 | 128.50 | 134.00 | 127.50 | 133.00 | 133.00 | 3.10% | 2,139,844 |
| Mar 26, 2026 | 131.00 | 136.00 | 127.00 | 129.00 | 129.00 | -1.15% | 2,421,247 |
| Mar 25, 2026 | 132.00 | 135.00 | 130.00 | 130.50 | 130.50 | 1.16% | 1,858,387 |
| Mar 24, 2026 | 139.00 | 139.00 | 126.50 | 129.00 | 129.00 | -4.80% | 3,515,053 |
| Mar 23, 2026 | 139.00 | 145.50 | 133.50 | 135.50 | 135.50 | -5.57% | 3,301,351 |
| Mar 20, 2026 | 162.00 | 162.00 | 142.00 | 143.50 | 143.50 | -8.89% | 5,566,351 |
| Mar 19, 2026 | 152.50 | 163.00 | 151.00 | 157.50 | 157.50 | 1.61% | 4,184,194 |
| Mar 18, 2026 | 153.00 | 158.50 | 151.00 | 155.00 | 155.00 | 1.31% | 4,120,565 |
| Mar 17, 2026 | 160.00 | 164.50 | 149.00 | 153.00 | 153.00 | -3.77% | 6,822,301 |
| Mar 16, 2026 | 168.50 | 175.00 | 156.50 | 159.00 | 159.00 | -1.85% | 10,768,810 |
| Mar 13, 2026 | 160.50 | 165.00 | 152.00 | 162.00 | 162.00 | -0.92% | 11,774,050 |
| Mar 12, 2026 | 154.50 | 163.50 | 150.00 | 163.50 | 163.50 | 9.73% | 6,693,064 |
| Mar 11, 2026 | 138.00 | 149.00 | 138.00 | 149.00 | 149.00 | 9.96% | 4,049,844 |
| Mar 10, 2026 | 135.00 | 141.00 | 129.00 | 135.50 | 135.50 | 4.23% | 7,697,848 |
| Mar 9, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -9.72% | 908,273 |
| Mar 6, 2026 | 129.00 | 144.00 | 126.50 | 144.00 | 144.00 | 9.92% | 8,910,726 |
| Mar 5, 2026 | 127.50 | 133.50 | 120.00 | 131.00 | 131.00 | 7.82% | 4,331,243 |
| Mar 4, 2026 | 119.00 | 129.50 | 115.50 | 121.50 | 121.50 | -2.80% | 2,754,338 |
| Mar 3, 2026 | 135.50 | 138.50 | 123.00 | 125.00 | 125.00 | -5.66% | 3,382,314 |
| Mar 2, 2026 | 130.00 | 141.00 | 129.00 | 132.50 | 132.50 | -2.21% | 3,657,897 |
| Feb 26, 2026 | 136.50 | 144.00 | 133.00 | 135.50 | 135.50 | - | 7,894,846 |
| Feb 25, 2026 | 128.50 | 135.50 | 125.00 | 135.50 | 135.50 | 9.72% | 7,659,384 |
| Feb 24, 2026 | 119.00 | 123.50 | 119.00 | 123.50 | 123.50 | 9.78% | 1,404,659 |
| Feb 23, 2026 | 103.00 | 112.50 | 102.50 | 112.50 | 112.50 | 9.76% | 1,458,228 |
| Feb 11, 2026 | 100.50 | 105.50 | 99.00 | 102.50 | 102.50 | 1.49% | 1,355,591 |
| Feb 10, 2026 | 103.50 | 103.50 | 99.80 | 101.00 | 101.00 | -1.94% | 790,059 |
| Feb 9, 2026 | 105.00 | 106.00 | 103.00 | 103.00 | 103.00 | - | 726,612 |
| Feb 6, 2026 | 107.00 | 107.00 | 100.50 | 103.00 | 103.00 | -5.50% | 1,191,064 |
| Feb 5, 2026 | 117.50 | 117.50 | 107.50 | 109.00 | 109.00 | -7.23% | 1,839,762 |
| Feb 4, 2026 | 111.50 | 120.00 | 109.50 | 117.50 | 117.50 | 5.38% | 1,691,070 |
| Feb 3, 2026 | 113.00 | 114.50 | 108.50 | 111.50 | 111.50 | -0.45% | 975,605 |
| Feb 2, 2026 | 113.00 | 116.50 | 108.50 | 112.00 | 112.00 | -4.27% | 1,573,057 |
| Jan 30, 2026 | 124.50 | 131.50 | 116.50 | 117.00 | 117.00 | -2.90% | 4,088,106 |
| Jan 29, 2026 | 128.00 | 128.00 | 116.50 | 120.50 | 120.50 | -3.60% | 2,056,777 |
| Jan 28, 2026 | 121.00 | 126.00 | 119.00 | 125.00 | 125.00 | 4.17% | 2,117,210 |
| Jan 27, 2026 | 118.00 | 120.50 | 116.50 | 120.00 | 120.00 | 1.27% | 994,908 |
| Jan 26, 2026 | 118.00 | 123.00 | 116.00 | 118.50 | 118.50 | - | 1,266,835 |
| Jan 23, 2026 | 119.00 | 120.00 | 113.00 | 118.50 | 118.50 | 1.72% | 1,624,666 |
| Jan 22, 2026 | 121.50 | 124.50 | 116.50 | 116.50 | 116.50 | -2.10% | 1,667,711 |
| Jan 21, 2026 | 126.00 | 126.00 | 116.00 | 119.00 | 119.00 | -6.67% | 1,631,420 |
| Jan 20, 2026 | 129.00 | 130.50 | 126.00 | 127.50 | 127.50 | -1.92% | 1,243,486 |
| Jan 19, 2026 | 127.00 | 134.50 | 122.00 | 130.00 | 130.00 | 0.78% | 3,042,468 |
| Jan 16, 2026 | 134.50 | 139.00 | 124.00 | 129.00 | 129.00 | -3.01% | 6,211,504 |
| Jan 15, 2026 | 121.00 | 133.00 | 117.00 | 133.00 | 133.00 | 9.92% | 4,226,062 |
| Jan 14, 2026 | 122.50 | 123.00 | 119.00 | 121.00 | 121.00 | - | 1,150,895 |
| Jan 13, 2026 | 119.00 | 126.00 | 118.00 | 121.00 | 121.00 | -1.22% | 2,356,251 |