Double Bond Chemical Ind. Co., Ltd. (TPE:4764)
Taiwan
· Delayed Price · Currency is TWD 130.00
-14.00 (-9.72%)
Mar 9, 2026, 1:30 PM CST
Double Bond Chemical Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -9.72% | 908,273 |
| Mar 6, 2026 | 129.00 | 144.00 | 126.50 | 144.00 | 144.00 | 9.92% | 8,910,726 |
| Mar 5, 2026 | 127.50 | 133.50 | 120.00 | 131.00 | 131.00 | 7.82% | 4,331,243 |
| Mar 4, 2026 | 119.00 | 129.50 | 115.50 | 121.50 | 121.50 | -2.80% | 2,754,338 |
| Mar 3, 2026 | 135.50 | 138.50 | 123.00 | 125.00 | 125.00 | -5.66% | 3,382,314 |
| Mar 2, 2026 | 130.00 | 141.00 | 129.00 | 132.50 | 132.50 | -2.21% | 3,657,897 |
| Feb 26, 2026 | 136.50 | 144.00 | 133.00 | 135.50 | 135.50 | - | 7,894,846 |
| Feb 25, 2026 | 128.50 | 135.50 | 125.00 | 135.50 | 135.50 | 9.72% | 7,659,384 |
| Feb 24, 2026 | 119.00 | 123.50 | 119.00 | 123.50 | 123.50 | 9.78% | 1,404,659 |
| Feb 23, 2026 | 103.00 | 112.50 | 102.50 | 112.50 | 112.50 | 9.76% | 1,458,228 |
| Feb 11, 2026 | 100.50 | 105.50 | 99.00 | 102.50 | 102.50 | 1.49% | 1,355,591 |
| Feb 10, 2026 | 103.50 | 103.50 | 99.80 | 101.00 | 101.00 | -1.94% | 790,059 |
| Feb 9, 2026 | 105.00 | 106.00 | 103.00 | 103.00 | 103.00 | - | 726,612 |
| Feb 6, 2026 | 107.00 | 107.00 | 100.50 | 103.00 | 103.00 | -5.50% | 1,191,064 |
| Feb 5, 2026 | 117.50 | 117.50 | 107.50 | 109.00 | 109.00 | -7.23% | 1,839,762 |
| Feb 4, 2026 | 111.50 | 120.00 | 109.50 | 117.50 | 117.50 | 5.38% | 1,691,070 |
| Feb 3, 2026 | 113.00 | 114.50 | 108.50 | 111.50 | 111.50 | -0.45% | 975,605 |
| Feb 2, 2026 | 113.00 | 116.50 | 108.50 | 112.00 | 112.00 | -4.27% | 1,573,057 |
| Jan 30, 2026 | 124.50 | 131.50 | 116.50 | 117.00 | 117.00 | -2.90% | 4,088,106 |
| Jan 29, 2026 | 128.00 | 128.00 | 116.50 | 120.50 | 120.50 | -3.60% | 2,056,777 |
| Jan 28, 2026 | 121.00 | 126.00 | 119.00 | 125.00 | 125.00 | 4.17% | 2,117,210 |
| Jan 27, 2026 | 118.00 | 120.50 | 116.50 | 120.00 | 120.00 | 1.27% | 994,908 |
| Jan 26, 2026 | 118.00 | 123.00 | 116.00 | 118.50 | 118.50 | - | 1,266,835 |
| Jan 23, 2026 | 119.00 | 120.00 | 113.00 | 118.50 | 118.50 | 1.72% | 1,624,666 |
| Jan 22, 2026 | 121.50 | 124.50 | 116.50 | 116.50 | 116.50 | -2.10% | 1,667,711 |
| Jan 21, 2026 | 126.00 | 126.00 | 116.00 | 119.00 | 119.00 | -6.67% | 1,631,420 |
| Jan 20, 2026 | 129.00 | 130.50 | 126.00 | 127.50 | 127.50 | -1.92% | 1,243,486 |
| Jan 19, 2026 | 127.00 | 134.50 | 122.00 | 130.00 | 130.00 | 0.78% | 3,042,468 |
| Jan 16, 2026 | 134.50 | 139.00 | 124.00 | 129.00 | 129.00 | -3.01% | 6,211,504 |
| Jan 15, 2026 | 121.00 | 133.00 | 117.00 | 133.00 | 133.00 | 9.92% | 4,226,062 |
| Jan 14, 2026 | 122.50 | 123.00 | 119.00 | 121.00 | 121.00 | - | 1,150,895 |
| Jan 13, 2026 | 119.00 | 126.00 | 118.00 | 121.00 | 121.00 | -1.22% | 2,356,251 |
| Jan 12, 2026 | 128.00 | 128.00 | 119.00 | 122.50 | 122.50 | -6.49% | 4,428,083 |
| Jan 9, 2026 | 123.00 | 131.50 | 120.00 | 131.00 | 131.00 | 6.94% | 3,687,118 |
| Jan 8, 2026 | 132.50 | 132.50 | 122.00 | 122.50 | 122.50 | -6.84% | 2,598,798 |
| Jan 7, 2026 | 134.50 | 142.00 | 130.00 | 131.50 | 131.50 | 1.54% | 7,785,805 |
| Jan 6, 2026 | 130.50 | 139.00 | 126.00 | 129.50 | 129.50 | 1.97% | 6,577,138 |
| Jan 5, 2026 | 123.50 | 127.00 | 123.50 | 127.00 | 127.00 | 9.96% | 2,781,739 |
| Jan 2, 2026 | 107.00 | 115.50 | 107.00 | 115.50 | 115.50 | 10.00% | 2,777,390 |
| Dec 31, 2025 | 103.50 | 105.50 | 101.50 | 105.00 | 105.00 | 0.96% | 1,920,967 |
| Dec 30, 2025 | 112.50 | 113.00 | 103.50 | 104.00 | 104.00 | -9.17% | 3,681,336 |
| Dec 29, 2025 | 116.00 | 119.00 | 106.00 | 114.50 | 114.50 | -2.55% | 4,731,625 |
| Dec 26, 2025 | 117.50 | 118.00 | 113.50 | 117.50 | 117.50 | 1.29% | 2,274,683 |
| Dec 24, 2025 | 114.00 | 119.00 | 113.00 | 116.00 | 116.00 | 1.75% | 4,247,311 |
| Dec 23, 2025 | 114.00 | 120.00 | 112.00 | 114.00 | 114.00 | -1.30% | 5,223,799 |
| Dec 22, 2025 | 114.50 | 117.00 | 110.00 | 115.50 | 115.50 | -0.86% | 6,754,556 |
| Dec 19, 2025 | 110.50 | 116.50 | 108.50 | 116.50 | 116.50 | 9.91% | 8,047,833 |
| Dec 18, 2025 | 106.00 | 109.00 | 101.50 | 106.00 | 106.00 | -1.40% | 9,709,495 |
| Dec 17, 2025 | 98.70 | 107.50 | 97.00 | 107.50 | 107.50 | 9.58% | 5,847,669 |
| Dec 16, 2025 | 106.00 | 108.50 | 98.10 | 98.10 | 98.10 | -10.00% | 6,258,781 |
| Dec 15, 2025 | 98.90 | 109.00 | 96.10 | 109.00 | 109.00 | 9.55% | 5,658,101 |
| Dec 12, 2025 | 92.20 | 101.00 | 90.40 | 99.50 | 99.50 | 7.92% | 4,184,853 |
| Dec 11, 2025 | 90.00 | 98.40 | 89.00 | 92.20 | 92.20 | 3.02% | 6,925,781 |
| Dec 10, 2025 | 81.90 | 89.80 | 81.90 | 89.50 | 89.50 | 9.55% | 5,861,129 |
| Dec 9, 2025 | 76.10 | 81.70 | 71.90 | 81.70 | 81.70 | 9.96% | 1,886,002 |
| Dec 8, 2025 | 74.90 | 77.80 | 73.60 | 74.30 | 74.30 | -1.85% | 1,085,584 |
| Dec 5, 2025 | 71.00 | 78.40 | 71.00 | 75.70 | 75.70 | 6.17% | 3,016,632 |
| Dec 4, 2025 | 71.80 | 75.10 | 70.50 | 71.30 | 71.30 | -1.93% | 851,112 |
| Dec 3, 2025 | 72.40 | 74.70 | 69.20 | 72.70 | 72.70 | 0.55% | 1,369,005 |
| Dec 2, 2025 | 68.70 | 72.70 | 66.90 | 72.30 | 72.30 | 9.38% | 2,419,800 |
| Dec 1, 2025 | 61.70 | 66.10 | 61.70 | 66.10 | 66.10 | 9.98% | 568,603 |
| Nov 28, 2025 | 60.10 | 62.00 | 59.50 | 60.10 | 60.10 | 0.50% | 309,983 |
| Nov 27, 2025 | 62.50 | 63.10 | 58.00 | 59.80 | 59.80 | -2.29% | 1,076,252 |
| Nov 26, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 9.87% | 261,462 |
| Nov 25, 2025 | 52.90 | 55.70 | 51.80 | 55.70 | 55.70 | 9.86% | 256,039 |
| Nov 24, 2025 | 53.50 | 53.70 | 48.85 | 50.70 | 50.70 | -3.43% | 644,301 |
| Nov 21, 2025 | 54.40 | 54.80 | 51.10 | 52.50 | 52.50 | -4.37% | 259,366 |
| Nov 20, 2025 | 58.20 | 58.30 | 53.80 | 54.90 | 54.90 | -0.54% | 433,163 |
| Nov 19, 2025 | 57.40 | 61.50 | 54.70 | 55.20 | 55.20 | -3.83% | 606,200 |
| Nov 18, 2025 | 62.00 | 62.80 | 57.40 | 57.40 | 57.40 | -9.89% | 909,764 |
| Nov 17, 2025 | 71.80 | 73.00 | 63.70 | 63.70 | 63.70 | -9.90% | 1,419,052 |
| Nov 14, 2025 | 72.90 | 75.50 | 68.90 | 70.70 | 70.70 | 2.91% | 2,987,781 |
| Nov 13, 2025 | 62.10 | 68.70 | 61.00 | 68.70 | 68.70 | 9.92% | 775,895 |
| Nov 12, 2025 | 65.10 | 65.40 | 62.50 | 62.50 | 62.50 | -2.65% | 147,120 |
| Nov 11, 2025 | 62.30 | 66.50 | 61.30 | 64.20 | 64.20 | 0.94% | 177,909 |
| Nov 10, 2025 | 66.20 | 66.20 | 63.10 | 63.60 | 63.60 | -9.01% | 286,703 |
| Nov 7, 2025 | 71.00 | 71.00 | 69.50 | 69.90 | 69.90 | -2.65% | 76,907 |
| Nov 6, 2025 | 72.00 | 73.00 | 71.50 | 71.80 | 71.80 | 1.56% | 214,046 |
| Nov 5, 2025 | 66.50 | 70.70 | 66.50 | 70.70 | 70.70 | 5.37% | 229,009 |
| Nov 4, 2025 | 71.00 | 72.00 | 66.50 | 67.10 | 67.10 | -5.49% | 268,636 |
| Nov 3, 2025 | 73.50 | 74.20 | 70.10 | 71.00 | 71.00 | -3.40% | 189,794 |
| Oct 31, 2025 | 72.20 | 74.50 | 71.90 | 73.50 | 73.50 | 2.80% | 297,942 |
| Oct 30, 2025 | 75.50 | 75.50 | 71.50 | 71.50 | 71.50 | -5.92% | 347,618 |
| Oct 29, 2025 | 81.00 | 81.00 | 74.30 | 76.00 | 76.00 | -5.59% | 650,637 |
| Oct 28, 2025 | 78.30 | 81.00 | 78.30 | 80.50 | 80.50 | 5.09% | 921,779 |
| Oct 27, 2025 | 74.50 | 76.60 | 74.50 | 76.60 | 76.60 | 9.90% | 698,554 |
| Oct 23, 2025 | 63.70 | 69.70 | 63.70 | 69.70 | 69.70 | 9.94% | 1,571,788 |
| Oct 22, 2025 | 60.40 | 65.40 | 58.40 | 63.40 | 63.40 | 6.55% | 1,978,918 |
| Oct 21, 2025 | 59.50 | 59.50 | 55.00 | 59.50 | 59.50 | 9.98% | 1,839,234 |
| Oct 20, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | 9.96% | 142,903 |
| Oct 17, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 9.94% | 51,911 |
| Oct 16, 2025 | 41.30 | 44.75 | 41.30 | 44.75 | 44.75 | 9.95% | 89,276 |
| Oct 15, 2025 | 41.00 | 41.45 | 40.50 | 40.70 | 40.70 | -0.73% | 29,953 |
| Oct 14, 2025 | 42.00 | 42.00 | 40.75 | 41.00 | 41.00 | -0.97% | 24,128 |
| Oct 13, 2025 | 41.50 | 41.50 | 40.00 | 41.40 | 41.40 | 1.47% | 6,162 |
| Oct 9, 2025 | 40.60 | 40.80 | 39.65 | 40.80 | 40.80 | 0.99% | 31,718 |
| Oct 8, 2025 | 40.10 | 40.90 | 39.90 | 40.40 | 40.40 | -1.10% | 14,121 |
| Oct 7, 2025 | 41.30 | 41.30 | 40.00 | 40.85 | 40.85 | -0.37% | 18,109 |
| Oct 3, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 7,000 |
| Oct 2, 2025 | 40.80 | 41.10 | 40.60 | 41.00 | 41.00 | 0.49% | 25,033 |