Double Bond Chemical Ind. Co., Ltd. (TPE:4764)
Taiwan · Delayed Price · Currency is TWD 228.00
-5.00 (-2.15%)
Aug 27, 2026, 1:30 PM CST
Double Bond Chemical Ind. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 236.50 | 240.00 | 226.50 | 228.00 | 228.00 | -2.15% | 1,686,067 |
| Aug 26, 2026 | 212.00 | 233.00 | 210.50 | 233.00 | 233.00 | 9.91% | 1,782,913 |
| Aug 25, 2026 | 205.00 | 213.00 | 202.00 | 212.00 | 212.00 | 2.66% | 542,639 |
| Aug 24, 2026 | 217.00 | 220.00 | 206.50 | 206.50 | 206.50 | -5.71% | 1,002,538 |
| Aug 21, 2026 | 211.00 | 231.50 | 209.50 | 219.00 | 219.00 | 3.79% | 1,863,227 |
| Aug 20, 2026 | 200.00 | 211.00 | 196.50 | 211.00 | 211.00 | 4.82% | 1,454,582 |
| Aug 19, 2026 | 202.00 | 210.00 | 200.50 | 203.00 | 201.30 | -1.46% | 892,302 |
| Aug 18, 2026 | 227.00 | 227.50 | 203.00 | 206.00 | 204.27 | -8.44% | 1,896,012 |
| Aug 17, 2026 | 234.50 | 238.00 | 224.50 | 225.00 | 223.11 | -3.02% | 951,871 |
| Aug 14, 2026 | 241.00 | 250.00 | 223.00 | 232.00 | 230.06 | -5.31% | 3,332,685 |
| Aug 13, 2026 | 252.50 | 256.50 | 243.50 | 245.00 | 242.95 | -1.80% | 1,353,817 |
| Aug 12, 2026 | 240.50 | 258.00 | 240.50 | 249.50 | 247.41 | 3.74% | 1,850,927 |
| Aug 11, 2026 | 234.00 | 243.50 | 224.00 | 240.50 | 238.48 | 3.66% | 1,523,858 |
| Aug 10, 2026 | 235.50 | 239.00 | 226.00 | 232.00 | 230.06 | -1.90% | 2,484,954 |
| Aug 7, 2026 | 259.00 | 261.00 | 236.50 | 236.50 | 234.52 | -9.90% | 2,559,361 |
| Aug 6, 2026 | 260.00 | 268.00 | 255.00 | 262.50 | 260.30 | 0.57% | 1,854,780 |
| Aug 5, 2026 | 268.00 | 283.00 | 260.00 | 261.00 | 258.81 | 0.77% | 1,650,483 |
| Aug 4, 2026 | 261.00 | 270.00 | 256.00 | 259.00 | 256.83 | -1.52% | 1,719,062 |
| Aug 3, 2026 | 261.50 | 278.00 | 259.00 | 263.00 | 260.80 | 1.15% | 2,170,121 |
| Jul 31, 2026 | 260.00 | 260.00 | 253.50 | 260.00 | 257.82 | 9.94% | 959,680 |
| Jul 30, 2026 | 228.00 | 268.00 | 228.00 | 236.50 | 234.52 | -6.52% | 4,351,338 |
| Jul 29, 2026 | 281.00 | 284.00 | 253.00 | 253.00 | 250.88 | -9.96% | 3,134,989 |
| Jul 28, 2026 | 277.50 | 303.00 | 274.00 | 281.00 | 278.65 | -4.58% | 4,334,521 |
| Jul 27, 2026 | 281.50 | 301.00 | 272.00 | 294.50 | 292.03 | 5.37% | 2,377,960 |
| Jul 24, 2026 | 297.50 | 320.50 | 279.50 | 279.50 | 277.16 | -8.52% | 3,492,363 |
| Jul 23, 2026 | 293.50 | 316.50 | 282.50 | 309.50 | 302.97 | 6.54% | 2,871,849 |
| Jul 22, 2026 | 319.50 | 322.00 | 290.00 | 290.50 | 284.37 | -0.85% | 2,262,302 |
| Jul 21, 2026 | 272.50 | 293.00 | 270.50 | 293.00 | 286.81 | 9.94% | 2,201,829 |
| Jul 20, 2026 | 283.00 | 287.50 | 266.50 | 266.50 | 260.87 | -9.97% | 3,913,225 |
| Jul 17, 2026 | 300.00 | 313.00 | 296.00 | 296.00 | 289.75 | -9.89% | 2,330,379 |
| Jul 16, 2026 | 355.00 | 374.00 | 328.50 | 328.50 | 321.56 | -9.88% | 7,009,031 |
| Jul 15, 2026 | 341.50 | 364.50 | 320.50 | 364.50 | 356.80 | 9.95% | 6,732,472 |
| Jul 14, 2026 | 298.50 | 332.50 | 288.50 | 331.50 | 324.50 | 9.59% | 5,611,656 |
| Jul 13, 2026 | 320.00 | 340.00 | 302.50 | 302.50 | 296.11 | -9.97% | 2,732,785 |
| Jul 9, 2026 | 320.00 | 347.50 | 310.00 | 336.00 | 328.91 | 6.33% | 4,606,560 |
| Jul 8, 2026 | 293.00 | 326.50 | 267.50 | 316.00 | 309.33 | 6.40% | 5,715,593 |
| Jul 7, 2026 | 309.50 | 323.00 | 295.00 | 297.00 | 290.73 | -3.57% | 922,381 |
| Jul 6, 2026 | 301.00 | 309.50 | 301.00 | 308.00 | 301.50 | 2.67% | 429,243 |
| Jul 3, 2026 | 303.50 | 307.00 | 298.00 | 300.00 | 293.67 | -1.15% | 285,488 |
| Jul 2, 2026 | 295.00 | 306.00 | 295.00 | 303.50 | 297.09 | 0.83% | 258,452 |
| Jul 1, 2026 | 305.00 | 308.00 | 294.50 | 301.00 | 294.65 | - | 400,271 |
| Jun 30, 2026 | 292.00 | 305.50 | 291.50 | 301.00 | 294.65 | 6.55% | 471,140 |
| Jun 29, 2026 | 285.00 | 294.00 | 279.00 | 282.50 | 276.54 | 2.54% | 416,120 |
| Jun 26, 2026 | 292.50 | 292.50 | 273.00 | 275.50 | 269.68 | -9.08% | 1,257,984 |
| Jun 25, 2026 | 324.00 | 325.50 | 291.00 | 303.00 | 296.60 | -5.61% | 1,496,005 |
| Jun 24, 2026 | 333.00 | 335.00 | 318.00 | 321.00 | 314.22 | -7.36% | 1,108,101 |
| Jun 23, 2026 | 333.00 | 365.00 | 329.00 | 346.50 | 339.18 | 4.37% | 5,370,102 |
| Jun 22, 2026 | 330.00 | 349.00 | 322.50 | 332.00 | 324.99 | -1.92% | 2,830,850 |
| Jun 18, 2026 | 319.00 | 347.50 | 317.00 | 338.50 | 331.35 | 7.12% | 4,691,558 |
| Jun 17, 2026 | 296.00 | 322.50 | 292.50 | 316.00 | 309.33 | 3.44% | 4,128,370 |