Double Bond Chemical Ind. Co., Ltd. (TPE:4764)
Taiwan · Delayed Price · Currency is TWD 303.00
-18.00 (-5.61%)
Jun 25, 2026, 1:30 PM CST
Double Bond Chemical Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 333.00 | 335.00 | 318.00 | 321.00 | 321.00 | -7.36% | 1,108,101 |
| Jun 23, 2026 | 333.00 | 365.00 | 329.00 | 346.50 | 346.50 | 4.37% | 5,370,102 |
| Jun 22, 2026 | 330.00 | 349.00 | 322.50 | 332.00 | 332.00 | -1.92% | 2,830,850 |
| Jun 18, 2026 | 319.00 | 347.50 | 317.00 | 338.50 | 338.50 | 7.12% | 4,691,558 |
| Jun 17, 2026 | 296.00 | 322.50 | 292.50 | 316.00 | 316.00 | 3.44% | 4,128,370 |
| Jun 16, 2026 | 284.00 | 305.50 | 279.50 | 305.50 | 305.50 | 9.89% | 3,019,032 |
| Jun 15, 2026 | 271.50 | 284.50 | 267.50 | 278.00 | 278.00 | 5.70% | 1,712,253 |
| Jun 12, 2026 | 283.00 | 283.00 | 261.50 | 263.00 | 263.00 | 2.14% | 1,680,821 |
| Jun 11, 2026 | 258.00 | 270.00 | 238.00 | 257.50 | 257.50 | -0.19% | 1,770,836 |
| Jun 10, 2026 | 271.00 | 278.00 | 255.50 | 258.00 | 258.00 | -4.97% | 1,501,309 |
| Jun 9, 2026 | 271.50 | 281.00 | 266.50 | 271.50 | 271.50 | 0.37% | 1,416,089 |
| Jun 8, 2026 | 254.00 | 278.00 | 254.00 | 270.50 | 270.50 | -4.08% | 1,566,489 |
| Jun 5, 2026 | 282.00 | 286.00 | 261.00 | 282.00 | 282.00 | -1.40% | 2,179,660 |
| Jun 4, 2026 | 290.00 | 302.00 | 286.00 | 286.00 | 286.00 | -3.21% | 1,459,364 |
| Jun 3, 2026 | 290.00 | 300.50 | 275.00 | 295.50 | 295.50 | -2.15% | 4,372,432 |
| Jun 2, 2026 | 315.00 | 340.00 | 290.00 | 302.00 | 302.00 | -5.63% | 3,830,014 |
| Jun 1, 2026 | 310.00 | 335.00 | 305.00 | 320.00 | 320.00 | 4.75% | 2,409,449 |
| May 29, 2026 | 314.00 | 317.50 | 282.50 | 305.50 | 305.50 | -2.08% | 4,561,399 |
| May 28, 2026 | 328.00 | 333.50 | 309.00 | 312.00 | 312.00 | -2.80% | 2,708,225 |
| May 27, 2026 | 349.50 | 355.00 | 319.00 | 321.00 | 321.00 | -5.03% | 3,102,816 |
| May 26, 2026 | 366.00 | 366.50 | 330.00 | 338.00 | 338.00 | -3.98% | 3,201,600 |
| May 25, 2026 | 326.00 | 352.00 | 318.00 | 352.00 | 352.00 | 10.00% | 3,205,974 |
| May 22, 2026 | 325.00 | 338.50 | 308.50 | 320.00 | 320.00 | - | 3,738,885 |
| May 21, 2026 | 362.00 | 363.00 | 307.50 | 320.00 | 320.00 | -3.03% | 6,095,620 |
| May 20, 2026 | 315.00 | 334.50 | 315.00 | 330.00 | 330.00 | 8.37% | 824,876 |
| May 19, 2026 | 300.00 | 306.00 | 291.00 | 304.50 | 304.50 | 1.50% | 372,770 |
| May 18, 2026 | 285.00 | 300.00 | 275.00 | 300.00 | 300.00 | 2.92% | 579,073 |
| May 15, 2026 | 314.00 | 314.00 | 285.00 | 291.50 | 291.50 | -5.97% | 444,109 |
| 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 | -9.95% | 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% | 13,016,640 |
| Apr 14, 2026 | 187.50 | 187.50 | 187.50 | 187.50 | 186.66 | 9.97% | 1,248,144 |