Double Bond Chemical Ind. Co., Ltd. (TPE:4764)
Taiwan · Delayed Price · Currency is TWD 236.50
-26.00 (-9.90%)
Aug 7, 2026, 1:30 PM CST
Double Bond Chemical Ind. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 259.00 | 261.00 | 236.50 | 236.50 | 236.50 | -9.90% | 2,559,361 |
| Aug 6, 2026 | 260.00 | 268.00 | 255.00 | 262.50 | 262.50 | 0.57% | 1,854,780 |
| Aug 5, 2026 | 268.00 | 283.00 | 260.00 | 261.00 | 261.00 | 0.77% | 1,650,483 |
| Aug 4, 2026 | 261.00 | 270.00 | 256.00 | 259.00 | 259.00 | -1.52% | 1,719,062 |
| Aug 3, 2026 | 261.50 | 278.00 | 259.00 | 263.00 | 263.00 | 1.15% | 2,170,121 |
| Jul 31, 2026 | 260.00 | 260.00 | 253.50 | 260.00 | 260.00 | 9.94% | 959,680 |
| Jul 30, 2026 | 228.00 | 268.00 | 228.00 | 236.50 | 236.50 | -6.52% | 4,351,338 |
| Jul 29, 2026 | 281.00 | 284.00 | 253.00 | 253.00 | 253.00 | -9.96% | 3,134,989 |
| Jul 28, 2026 | 277.50 | 303.00 | 274.00 | 281.00 | 281.00 | -4.58% | 4,334,521 |
| Jul 27, 2026 | 281.50 | 301.00 | 272.00 | 294.50 | 294.50 | 5.37% | 2,377,960 |
| Jul 24, 2026 | 297.50 | 320.50 | 279.50 | 279.50 | 279.50 | -8.52% | 3,492,363 |
| Jul 23, 2026 | 293.50 | 316.50 | 282.50 | 309.50 | 305.53 | 6.54% | 2,871,849 |
| Jul 22, 2026 | 319.50 | 322.00 | 290.00 | 290.50 | 286.77 | -0.85% | 2,262,302 |
| Jul 21, 2026 | 272.50 | 293.00 | 270.50 | 293.00 | 289.24 | 9.94% | 2,201,829 |
| Jul 20, 2026 | 283.00 | 287.50 | 266.50 | 266.50 | 263.08 | -9.97% | 3,913,225 |
| Jul 17, 2026 | 300.00 | 313.00 | 296.00 | 296.00 | 292.20 | -9.89% | 2,330,379 |
| Jul 16, 2026 | 355.00 | 374.00 | 328.50 | 328.50 | 324.28 | -9.88% | 7,009,031 |
| Jul 15, 2026 | 341.50 | 364.50 | 320.50 | 364.50 | 359.82 | 9.95% | 6,732,472 |
| Jul 14, 2026 | 298.50 | 332.50 | 288.50 | 331.50 | 327.24 | 9.59% | 5,611,656 |
| Jul 13, 2026 | 320.00 | 340.00 | 302.50 | 302.50 | 298.62 | -9.97% | 2,732,785 |
| Jul 9, 2026 | 320.00 | 347.50 | 310.00 | 336.00 | 331.69 | 6.33% | 4,606,560 |
| Jul 8, 2026 | 293.00 | 326.50 | 267.50 | 316.00 | 311.94 | 6.40% | 5,715,593 |
| Jul 7, 2026 | 309.50 | 323.00 | 295.00 | 297.00 | 293.19 | -3.57% | 922,381 |
| Jul 6, 2026 | 301.00 | 309.50 | 301.00 | 308.00 | 304.05 | 2.67% | 429,243 |
| Jul 3, 2026 | 303.50 | 307.00 | 298.00 | 300.00 | 296.15 | -1.15% | 285,488 |
| Jul 2, 2026 | 295.00 | 306.00 | 295.00 | 303.50 | 299.60 | 0.83% | 258,452 |
| Jul 1, 2026 | 305.00 | 308.00 | 294.50 | 301.00 | 297.14 | - | 400,271 |
| Jun 30, 2026 | 292.00 | 305.50 | 291.50 | 301.00 | 297.14 | 6.55% | 471,140 |
| Jun 29, 2026 | 285.00 | 294.00 | 279.00 | 282.50 | 278.87 | 2.54% | 416,120 |
| Jun 26, 2026 | 292.50 | 292.50 | 273.00 | 275.50 | 271.96 | -9.08% | 1,257,984 |
| Jun 25, 2026 | 324.00 | 325.50 | 291.00 | 303.00 | 299.11 | -5.61% | 1,496,005 |
| Jun 24, 2026 | 333.00 | 335.00 | 318.00 | 321.00 | 316.88 | -7.36% | 1,108,101 |
| Jun 23, 2026 | 333.00 | 365.00 | 329.00 | 346.50 | 342.05 | 4.37% | 5,370,102 |
| Jun 22, 2026 | 330.00 | 349.00 | 322.50 | 332.00 | 327.74 | -1.92% | 2,830,850 |
| Jun 18, 2026 | 319.00 | 347.50 | 317.00 | 338.50 | 334.15 | 7.12% | 4,691,558 |
| Jun 17, 2026 | 296.00 | 322.50 | 292.50 | 316.00 | 311.94 | 3.44% | 4,128,370 |
| Jun 16, 2026 | 284.00 | 305.50 | 279.50 | 305.50 | 301.58 | 9.89% | 3,020,032 |
| Jun 15, 2026 | 271.50 | 284.50 | 267.50 | 278.00 | 274.43 | 5.70% | 1,712,253 |
| Jun 12, 2026 | 283.00 | 283.00 | 261.50 | 263.00 | 259.62 | 2.14% | 1,683,514 |
| Jun 11, 2026 | 258.00 | 270.00 | 238.00 | 257.50 | 254.19 | -0.19% | 1,770,951 |
| Jun 10, 2026 | 271.00 | 278.00 | 255.50 | 258.00 | 254.69 | -4.97% | 1,501,309 |
| Jun 9, 2026 | 271.50 | 281.00 | 266.50 | 271.50 | 268.01 | 0.37% | 1,418,101 |
| Jun 8, 2026 | 254.00 | 278.00 | 254.00 | 270.50 | 267.03 | -4.08% | 1,566,489 |
| Jun 5, 2026 | 282.00 | 286.00 | 261.00 | 282.00 | 278.38 | -1.40% | 2,179,660 |
| Jun 4, 2026 | 290.00 | 302.00 | 286.00 | 286.00 | 282.33 | -3.21% | 1,459,364 |
| Jun 3, 2026 | 290.00 | 300.50 | 275.00 | 295.50 | 291.71 | -2.15% | 4,372,432 |
| Jun 2, 2026 | 315.00 | 340.00 | 290.00 | 302.00 | 298.12 | -5.63% | 3,830,014 |
| Jun 1, 2026 | 310.00 | 335.00 | 305.00 | 320.00 | 315.89 | 4.75% | 2,409,449 |
| May 29, 2026 | 314.00 | 317.50 | 282.50 | 305.50 | 301.58 | -2.08% | 4,561,399 |
| May 28, 2026 | 328.00 | 333.50 | 309.00 | 312.00 | 307.99 | -2.80% | 2,708,225 |