Double Bond Chemical Ind. Co., Ltd. (TPE:4764)
Taiwan · Delayed Price · Currency is TWD 291.50
-18.50 (-5.97%)
May 15, 2026, 1:30 PM CST
Double Bond Chemical Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 314.00 | 314.00 | 285.00 | 291.50 | 291.50 | -5.97% | 442,754 |
| May 14, 2026 | 317.00 | 317.00 | 305.00 | 310.00 | 310.00 | -1.59% | 326,109 |
| May 13, 2026 | 317.00 | 317.00 | 300.50 | 315.00 | 315.00 | -2.93% | 671,897 |
| May 12, 2026 | 337.00 | 337.00 | 318.50 | 324.50 | 324.50 | 1.09% | 327,620 |
| May 11, 2026 | 307.00 | 328.50 | 307.00 | 321.00 | 321.00 | -5.59% | 587,368 |
| May 8, 2026 | 350.50 | 350.50 | 330.00 | 340.00 | 340.00 | 3.03% | 424,580 |
| May 7, 2026 | 323.00 | 350.50 | 323.00 | 330.00 | 330.00 | -3.51% | 888,884 |
| May 6, 2026 | 334.00 | 342.00 | 325.00 | 342.00 | 342.00 | 9.97% | 3,707,590 |
| May 5, 2026 | 283.50 | 311.00 | 283.50 | 311.00 | 311.00 | 9.70% | 590,739 |
| May 4, 2026 | 283.50 | 283.50 | 278.00 | 283.50 | 283.50 | 9.88% | 530,518 |
| Apr 30, 2026 | 256.50 | 267.50 | 249.50 | 258.00 | 258.00 | 4.45% | 672,644 |
| Apr 29, 2026 | 229.00 | 255.00 | 226.50 | 247.00 | 247.00 | 4.22% | 809,662 |
| Apr 28, 2026 | 228.00 | 239.50 | 228.00 | 237.00 | 237.00 | 8.72% | 671,159 |
| Apr 27, 2026 | 199.00 | 218.50 | 190.00 | 218.00 | 218.00 | 9.55% | 1,073,063 |
| Apr 24, 2026 | 203.00 | 210.50 | 179.50 | 199.00 | 199.00 | - | 876,047 |
| Apr 23, 2026 | 218.00 | 218.00 | 199.00 | 199.00 | 199.00 | -10.36% | 1,396,813 |
| Apr 22, 2026 | 249.50 | 249.50 | 220.50 | 222.00 | 221.00 | -9.20% | 1,169,741 |
| Apr 21, 2026 | 254.00 | 256.00 | 230.00 | 244.50 | 243.40 | 4.71% | 946,029 |
| Apr 20, 2026 | 233.50 | 233.50 | 233.50 | 233.50 | 232.45 | 9.88% | 846,246 |
| Apr 17, 2026 | 197.00 | 212.50 | 197.00 | 212.50 | 211.54 | 9.82% | 1,483,104 |
| Apr 16, 2026 | 190.00 | 195.00 | 185.00 | 193.50 | 192.63 | -1.02% | 1,636,006 |
| Apr 15, 2026 | 187.00 | 205.00 | 177.00 | 195.50 | 194.62 | 4.27% | 13,016,642 |
| Apr 14, 2026 | 187.50 | 187.50 | 187.50 | 187.50 | 186.66 | 9.97% | 1,248,144 |
| Apr 13, 2026 | 158.50 | 170.50 | 157.00 | 170.50 | 169.73 | 10.00% | 4,759,994 |
| Apr 10, 2026 | 151.50 | 156.00 | 143.50 | 155.00 | 154.30 | 3.68% | 8,888,726 |
| Apr 9, 2026 | 143.00 | 149.50 | 136.00 | 149.50 | 148.83 | 9.93% | 5,914,724 |
| Apr 8, 2026 | 129.50 | 136.00 | 128.50 | 136.00 | 135.39 | 9.68% | 2,812,962 |
| Apr 7, 2026 | 127.00 | 132.50 | 123.00 | 124.00 | 123.44 | 2.48% | 2,261,591 |
| Apr 2, 2026 | 126.00 | 129.00 | 120.00 | 121.00 | 120.45 | -3.59% | 2,050,347 |
| Apr 1, 2026 | 122.50 | 128.50 | 120.00 | 125.50 | 124.93 | 7.26% | 2,547,264 |
| Mar 31, 2026 | 128.00 | 131.00 | 114.50 | 117.00 | 116.47 | -7.87% | 3,852,834 |
| Mar 30, 2026 | 129.00 | 133.50 | 126.50 | 127.00 | 126.43 | -4.51% | 1,265,614 |
| Mar 27, 2026 | 128.50 | 134.00 | 127.50 | 133.00 | 132.40 | 3.10% | 2,139,844 |
| Mar 26, 2026 | 131.00 | 136.00 | 127.00 | 129.00 | 128.47 | -1.15% | 2,421,247 |
| Mar 25, 2026 | 132.00 | 135.00 | 130.00 | 130.50 | 129.97 | 1.16% | 1,858,387 |
| Mar 24, 2026 | 139.00 | 139.00 | 126.50 | 129.00 | 128.47 | -4.80% | 3,515,053 |
| Mar 23, 2026 | 139.00 | 145.50 | 133.50 | 135.50 | 134.95 | -5.57% | 3,301,351 |
| Mar 20, 2026 | 162.00 | 162.00 | 142.00 | 143.50 | 142.91 | -8.89% | 5,566,351 |
| Mar 19, 2026 | 152.50 | 163.00 | 151.00 | 157.50 | 156.86 | 1.61% | 4,184,194 |
| Mar 18, 2026 | 153.00 | 158.50 | 151.00 | 155.00 | 154.37 | 1.31% | 4,120,565 |
| Mar 17, 2026 | 160.00 | 164.50 | 149.00 | 153.00 | 152.37 | -3.77% | 6,822,301 |
| Mar 16, 2026 | 168.50 | 175.00 | 156.50 | 159.00 | 158.35 | -1.85% | 10,768,813 |
| Mar 13, 2026 | 160.50 | 165.00 | 152.00 | 162.00 | 161.34 | -0.92% | 11,774,052 |
| Mar 12, 2026 | 154.50 | 163.50 | 150.00 | 163.50 | 162.83 | 9.73% | 6,693,064 |
| Mar 11, 2026 | 138.00 | 149.00 | 138.00 | 149.00 | 148.39 | 9.96% | 4,049,844 |
| Mar 10, 2026 | 135.00 | 141.00 | 129.00 | 135.50 | 134.95 | 4.23% | 7,697,848 |
| Mar 9, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 129.47 | -9.72% | 908,273 |
| Mar 6, 2026 | 129.00 | 144.00 | 126.50 | 144.00 | 143.41 | 9.92% | 8,910,726 |
| Mar 5, 2026 | 127.50 | 133.50 | 120.00 | 131.00 | 130.46 | 7.82% | 4,331,243 |
| Mar 4, 2026 | 119.00 | 129.50 | 115.50 | 121.50 | 121.00 | -2.80% | 2,754,338 |