Double Bond Chemical Ind. Co., Ltd. (TPE:4764)
Taiwan · Delayed Price · Currency is TWD 161.00
+3.50 (2.22%)
Oct 28, 2026, 1:30 PM CST
Double Bond Chemical Ind. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 161.00 | 162.50 | 158.00 | 161.00 | 161.00 | 2.22% | 360,139 |
| Oct 27, 2026 | 165.00 | 167.50 | 156.50 | 157.50 | 157.50 | -2.17% | 714,187 |
| Oct 22, 2026 | 172.50 | 175.00 | 160.00 | 161.00 | 161.00 | -6.40% | 950,253 |
| Oct 21, 2026 | 174.00 | 175.50 | 170.50 | 172.00 | 172.00 | 3.30% | 467,147 |
| Oct 20, 2026 | 174.00 | 177.00 | 166.50 | 166.50 | 166.50 | -4.31% | 1,023,463 |
| Oct 19, 2026 | 174.00 | 176.00 | 170.00 | 174.00 | 174.00 | -3.60% | 885,605 |
| Oct 16, 2026 | 185.50 | 189.00 | 179.00 | 180.50 | 180.50 | -1.37% | 589,969 |
| Oct 15, 2026 | 190.00 | 191.00 | 182.00 | 183.00 | 183.00 | -6.63% | 967,314 |
| Oct 14, 2026 | 196.00 | 201.00 | 195.00 | 196.00 | 196.00 | - | 921,714 |
| Oct 13, 2026 | 201.50 | 208.00 | 195.00 | 196.00 | 196.00 | -4.85% | 2,292,009 |
| Oct 12, 2026 | 191.50 | 209.00 | 187.50 | 206.00 | 206.00 | 3.52% | 2,209,774 |
| Oct 8, 2026 | 203.50 | 211.50 | 199.00 | 199.00 | 199.00 | -3.63% | 1,645,775 |
| Oct 7, 2026 | 197.50 | 218.00 | 197.50 | 206.50 | 206.50 | 3.77% | 3,068,219 |
| Oct 6, 2026 | 198.00 | 207.00 | 193.00 | 199.00 | 199.00 | 1.27% | 1,635,290 |
| Oct 5, 2026 | 209.50 | 209.50 | 195.00 | 196.50 | 196.50 | -3.44% | 3,074,821 |
| Oct 2, 2026 | 185.00 | 203.50 | 185.00 | 203.50 | 203.50 | 10.00% | 1,493,882 |
| Oct 1, 2026 | 193.00 | 193.00 | 182.50 | 185.00 | 185.00 | -2.12% | 1,155,256 |
| Sep 30, 2026 | 185.50 | 193.00 | 183.00 | 189.00 | 189.00 | 3.28% | 1,350,451 |
| Sep 29, 2026 | 179.50 | 184.00 | 175.00 | 183.00 | 183.00 | - | 1,162,027 |
| Sep 24, 2026 | 189.00 | 189.50 | 181.50 | 183.00 | 183.00 | -3.43% | 1,145,874 |
| Sep 23, 2026 | 199.00 | 199.00 | 189.50 | 189.50 | 189.50 | -3.56% | 887,057 |
| Sep 22, 2026 | 204.50 | 206.50 | 195.00 | 196.50 | 196.50 | -2.00% | 975,434 |
| Sep 21, 2026 | 207.50 | 207.50 | 200.50 | 200.50 | 200.50 | -10.29% | 599,557 |
| Sep 20, 2026 | 209.00 | 223.50 | 202.00 | 223.50 | 223.50 | 9.29% | 64,247 |
| Sep 18, 2026 | 209.00 | 209.50 | 202.00 | 204.50 | 204.50 | 0.49% | 662,247 |
| Sep 17, 2026 | 206.50 | 212.00 | 198.00 | 203.50 | 203.50 | -2.63% | 1,576,667 |
| Sep 16, 2026 | 204.00 | 215.00 | 203.50 | 209.00 | 209.00 | 3.21% | 326,420 |
| Sep 15, 2026 | 206.50 | 211.50 | 202.00 | 202.50 | 202.50 | -2.41% | 372,450 |
| Sep 14, 2026 | 211.00 | 211.00 | 205.50 | 207.50 | 207.50 | -3.49% | 404,425 |
| Sep 11, 2026 | 214.00 | 216.00 | 210.00 | 215.00 | 215.00 | -2.49% | 472,631 |
| Sep 10, 2026 | 221.00 | 225.00 | 218.00 | 220.50 | 220.50 | -2.65% | 448,011 |
| Sep 9, 2026 | 219.50 | 233.50 | 219.50 | 226.50 | 226.50 | 3.66% | 692,255 |
| Sep 8, 2026 | 226.50 | 227.00 | 217.00 | 218.50 | 218.50 | -4.17% | 733,389 |
| Sep 7, 2026 | 231.50 | 233.00 | 227.50 | 228.00 | 228.00 | -1.51% | 451,206 |
| Sep 4, 2026 | 223.50 | 231.50 | 211.00 | 231.50 | 231.50 | 6.44% | 1,167,672 |
| Sep 3, 2026 | 239.00 | 243.00 | 216.00 | 217.50 | 217.50 | -9.38% | 1,961,994 |
| Sep 2, 2026 | 243.50 | 247.00 | 236.00 | 240.00 | 240.00 | -2.83% | 1,020,400 |
| Sep 1, 2026 | 239.00 | 250.50 | 236.00 | 247.00 | 247.00 | 2.49% | 1,377,173 |
| Aug 31, 2026 | 245.00 | 248.50 | 235.00 | 241.00 | 241.00 | -3.41% | 1,305,867 |
| Aug 28, 2026 | 231.00 | 250.50 | 231.00 | 249.50 | 249.50 | 9.43% | 2,855,491 |
| 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 |