Double Bond Chemical Ind. Co., Ltd. (TPE:4764)
Taiwan
· Delayed Price · Currency is TWD 237.00
+19.00 (8.72%)
Apr 28, 2026, 1:30 PM CST
Double Bond Chemical Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -10.36% | 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 |
| Apr 13, 2026 | 158.50 | 170.50 | 157.00 | 170.50 | 169.73 | 10.00% | 4,759,994 |
| Apr 10, 2026 | 151.50 | 156.00 | 143.50 | 155.00 | 154.30 | 3.68% | 8,888,726 |
| Apr 9, 2026 | 143.00 | 149.50 | 136.00 | 149.50 | 148.83 | 9.93% | 5,914,724 |
| Apr 8, 2026 | 129.50 | 136.00 | 128.50 | 136.00 | 135.39 | 9.68% | 2,812,962 |
| Apr 7, 2026 | 127.00 | 132.50 | 123.00 | 124.00 | 123.44 | 2.48% | 2,261,591 |
| Apr 2, 2026 | 126.00 | 129.00 | 120.00 | 121.00 | 120.45 | -3.59% | 2,050,347 |
| Apr 1, 2026 | 122.50 | 128.50 | 120.00 | 125.50 | 124.93 | 7.26% | 2,547,264 |
| Mar 31, 2026 | 128.00 | 131.00 | 114.50 | 117.00 | 116.47 | -7.87% | 3,852,834 |
| Mar 30, 2026 | 129.00 | 133.50 | 126.50 | 127.00 | 126.43 | -4.51% | 1,265,614 |
| Mar 27, 2026 | 128.50 | 134.00 | 127.50 | 133.00 | 132.40 | 3.10% | 2,139,844 |
| Mar 26, 2026 | 131.00 | 136.00 | 127.00 | 129.00 | 128.42 | -1.15% | 2,421,247 |
| Mar 25, 2026 | 132.00 | 135.00 | 130.00 | 130.50 | 129.91 | 1.16% | 1,858,387 |
| Mar 24, 2026 | 139.00 | 139.00 | 126.50 | 129.00 | 128.42 | -4.80% | 3,515,053 |
| Mar 23, 2026 | 139.00 | 145.50 | 133.50 | 135.50 | 134.89 | -5.57% | 3,301,351 |
| Mar 20, 2026 | 162.00 | 162.00 | 142.00 | 143.50 | 142.85 | -8.89% | 5,566,351 |
| Mar 19, 2026 | 152.50 | 163.00 | 151.00 | 157.50 | 156.79 | 1.61% | 4,184,194 |
| Mar 18, 2026 | 153.00 | 158.50 | 151.00 | 155.00 | 154.30 | 1.31% | 4,120,565 |
| Mar 17, 2026 | 160.00 | 164.50 | 149.00 | 153.00 | 152.31 | -3.77% | 6,822,301 |
| Mar 16, 2026 | 168.50 | 175.00 | 156.50 | 159.00 | 158.28 | -1.85% | 10,768,810 |
| Mar 13, 2026 | 160.50 | 165.00 | 152.00 | 162.00 | 161.27 | -0.92% | 11,774,050 |
| Mar 12, 2026 | 154.50 | 163.50 | 150.00 | 163.50 | 162.76 | 9.73% | 6,693,064 |
| Mar 11, 2026 | 138.00 | 149.00 | 138.00 | 149.00 | 148.33 | 9.96% | 4,049,844 |
| Mar 10, 2026 | 135.00 | 141.00 | 129.00 | 135.50 | 134.89 | 4.23% | 7,697,848 |
| Mar 9, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 129.41 | -9.72% | 908,273 |
| Mar 6, 2026 | 129.00 | 144.00 | 126.50 | 144.00 | 143.35 | 9.92% | 8,910,726 |
| Mar 5, 2026 | 127.50 | 133.50 | 120.00 | 131.00 | 130.41 | 7.82% | 4,331,243 |
| Mar 4, 2026 | 119.00 | 129.50 | 115.50 | 121.50 | 120.95 | -2.80% | 2,754,338 |
| Mar 3, 2026 | 135.50 | 138.50 | 123.00 | 125.00 | 124.44 | -5.66% | 3,382,314 |
| Mar 2, 2026 | 130.00 | 141.00 | 129.00 | 132.50 | 131.90 | -2.21% | 3,657,897 |
| Feb 26, 2026 | 136.50 | 144.00 | 133.00 | 135.50 | 134.89 | - | 7,894,846 |
| Feb 25, 2026 | 128.50 | 135.50 | 125.00 | 135.50 | 134.89 | 9.72% | 7,659,384 |
| Feb 24, 2026 | 119.00 | 123.50 | 119.00 | 123.50 | 122.94 | 9.78% | 1,404,659 |
| Feb 23, 2026 | 103.00 | 112.50 | 102.50 | 112.50 | 111.99 | 9.76% | 1,458,228 |
| Feb 11, 2026 | 100.50 | 105.50 | 99.00 | 102.50 | 102.04 | 1.49% | 1,355,591 |
| Feb 10, 2026 | 103.50 | 103.50 | 99.80 | 101.00 | 100.55 | -1.94% | 790,059 |
| Feb 9, 2026 | 105.00 | 106.00 | 103.00 | 103.00 | 102.54 | - | 726,612 |
| Feb 6, 2026 | 107.00 | 107.00 | 100.50 | 103.00 | 102.54 | -5.50% | 1,191,064 |
| Feb 5, 2026 | 117.50 | 117.50 | 107.50 | 109.00 | 108.51 | -7.23% | 1,839,762 |
| Feb 4, 2026 | 111.50 | 120.00 | 109.50 | 117.50 | 116.97 | 5.38% | 1,691,070 |
| Feb 3, 2026 | 113.00 | 114.50 | 108.50 | 111.50 | 111.00 | -0.45% | 975,605 |
| Feb 2, 2026 | 113.00 | 116.50 | 108.50 | 112.00 | 111.50 | -4.27% | 1,573,057 |
| Jan 30, 2026 | 124.50 | 131.50 | 116.50 | 117.00 | 116.47 | -2.90% | 4,088,106 |
| Jan 29, 2026 | 128.00 | 128.00 | 116.50 | 120.50 | 119.96 | -3.60% | 2,056,777 |
| Jan 28, 2026 | 121.00 | 126.00 | 119.00 | 125.00 | 124.44 | 4.17% | 2,117,210 |
| Jan 27, 2026 | 118.00 | 120.50 | 116.50 | 120.00 | 119.46 | 1.27% | 994,908 |
| Jan 26, 2026 | 118.00 | 123.00 | 116.00 | 118.50 | 117.97 | - | 1,266,835 |
| Jan 23, 2026 | 119.00 | 120.00 | 113.00 | 118.50 | 117.97 | 1.72% | 1,624,666 |
| Jan 22, 2026 | 121.50 | 124.50 | 116.50 | 116.50 | 115.98 | -2.10% | 1,667,711 |
| Jan 21, 2026 | 126.00 | 126.00 | 116.00 | 119.00 | 118.46 | -6.67% | 1,631,420 |
| Jan 20, 2026 | 129.00 | 130.50 | 126.00 | 127.50 | 126.93 | -1.92% | 1,243,486 |
| Jan 19, 2026 | 127.00 | 134.50 | 122.00 | 130.00 | 129.41 | 0.78% | 3,042,468 |
| Jan 16, 2026 | 134.50 | 139.00 | 124.00 | 129.00 | 128.42 | -3.01% | 6,211,504 |
| Jan 15, 2026 | 121.00 | 133.00 | 117.00 | 133.00 | 132.40 | 9.92% | 4,226,062 |
| Jan 14, 2026 | 122.50 | 123.00 | 119.00 | 121.00 | 120.45 | - | 1,150,895 |
| Jan 13, 2026 | 119.00 | 126.00 | 118.00 | 121.00 | 120.45 | -1.22% | 2,356,251 |
| Jan 12, 2026 | 128.00 | 128.00 | 119.00 | 122.50 | 121.95 | -6.49% | 4,428,083 |
| Jan 9, 2026 | 123.00 | 131.50 | 120.00 | 131.00 | 130.41 | 6.94% | 3,687,118 |
| Jan 8, 2026 | 132.50 | 132.50 | 122.00 | 122.50 | 121.95 | -6.84% | 2,598,798 |
| Jan 7, 2026 | 134.50 | 142.00 | 130.00 | 131.50 | 130.91 | 1.54% | 7,785,805 |
| Jan 6, 2026 | 130.50 | 139.00 | 126.00 | 129.50 | 128.92 | 1.97% | 6,577,138 |
| Jan 5, 2026 | 123.50 | 127.00 | 123.50 | 127.00 | 126.43 | 9.96% | 2,781,739 |
| Jan 2, 2026 | 107.00 | 115.50 | 107.00 | 115.50 | 114.98 | 10.00% | 2,777,390 |
| Dec 31, 2025 | 103.50 | 105.50 | 101.50 | 105.00 | 104.53 | 0.96% | 1,920,967 |
| Dec 30, 2025 | 112.50 | 113.00 | 103.50 | 104.00 | 103.53 | -9.17% | 3,681,336 |
| Dec 29, 2025 | 116.00 | 119.00 | 106.00 | 114.50 | 113.98 | -2.55% | 4,731,625 |
| Dec 26, 2025 | 117.50 | 118.00 | 113.50 | 117.50 | 116.97 | 1.29% | 2,274,683 |
| Dec 24, 2025 | 114.00 | 119.00 | 113.00 | 116.00 | 115.48 | 1.75% | 4,247,311 |
| Dec 23, 2025 | 114.00 | 120.00 | 112.00 | 114.00 | 113.49 | -1.30% | 5,223,799 |
| Dec 22, 2025 | 114.50 | 117.00 | 110.00 | 115.50 | 114.98 | -0.86% | 6,754,556 |
| Dec 19, 2025 | 110.50 | 116.50 | 108.50 | 116.50 | 115.98 | 9.91% | 8,047,833 |
| Dec 18, 2025 | 106.00 | 109.00 | 101.50 | 106.00 | 105.52 | -1.40% | 9,709,495 |
| Dec 17, 2025 | 98.70 | 107.50 | 97.00 | 107.50 | 107.02 | 9.58% | 5,847,669 |
| Dec 16, 2025 | 106.00 | 108.50 | 98.10 | 98.10 | 97.66 | -10.00% | 6,258,781 |
| Dec 15, 2025 | 98.90 | 109.00 | 96.10 | 109.00 | 108.51 | 9.55% | 5,658,101 |
| Dec 12, 2025 | 92.20 | 101.00 | 90.40 | 99.50 | 99.05 | 7.92% | 4,184,853 |
| Dec 11, 2025 | 90.00 | 98.40 | 89.00 | 92.20 | 91.78 | 3.02% | 6,925,781 |
| Dec 10, 2025 | 81.90 | 89.80 | 81.90 | 89.50 | 89.10 | 9.55% | 5,861,129 |
| Dec 9, 2025 | 76.10 | 81.70 | 71.90 | 81.70 | 81.33 | 9.96% | 1,886,002 |
| Dec 8, 2025 | 74.90 | 77.80 | 73.60 | 74.30 | 73.97 | -1.85% | 1,085,584 |
| Dec 5, 2025 | 71.00 | 78.40 | 71.00 | 75.70 | 75.36 | 6.17% | 3,016,632 |
| Dec 4, 2025 | 71.80 | 75.10 | 70.50 | 71.30 | 70.98 | -1.93% | 851,112 |
| Dec 3, 2025 | 72.40 | 74.70 | 69.20 | 72.70 | 72.37 | 0.55% | 1,369,005 |
| Dec 2, 2025 | 68.70 | 72.70 | 66.90 | 72.30 | 71.97 | 9.38% | 2,419,800 |
| Dec 1, 2025 | 61.70 | 66.10 | 61.70 | 66.10 | 65.80 | 9.98% | 568,603 |
| Nov 28, 2025 | 60.10 | 62.00 | 59.50 | 60.10 | 59.83 | 0.50% | 309,983 |
| Nov 27, 2025 | 62.50 | 63.10 | 58.00 | 59.80 | 59.53 | -2.29% | 1,076,252 |
| Nov 26, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 60.92 | 9.87% | 261,462 |
| Nov 25, 2025 | 52.90 | 55.70 | 51.80 | 55.70 | 55.45 | 9.86% | 256,039 |
| Nov 24, 2025 | 53.50 | 53.70 | 48.85 | 50.70 | 50.47 | -3.43% | 644,301 |