Double Bond Chemical Ind., Co., Ltd. 4764
TWSE · Taiwan · Process Industries
TWD 203.50+18.50 (+10.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 203.50 | +10.00% | TWD 185.00 | TWD 203.50 | TWD 185.00 | 1.49M |
| 2026-10-01 | TWD 185.00 | -2.12% | TWD 193.00 | TWD 193.00 | TWD 182.50 | 1.12M |
| 2026-09-30 | TWD 189.00 | +3.28% | TWD 185.50 | TWD 193.00 | TWD 183.00 | 1.32M |
| 2026-09-29 | TWD 183.00 | 0.00% | TWD 179.50 | TWD 184.00 | TWD 175.00 | 1.13M |
| 2026-09-24 | TWD 183.00 | -3.43% | TWD 189.00 | TWD 189.50 | TWD 181.50 | 1.08M |
| 2026-09-23 | TWD 189.50 | -3.56% | TWD 199.00 | TWD 199.00 | TWD 189.50 | 847.34K |
| 2026-09-22 | TWD 196.50 | -2.00% | TWD 204.50 | TWD 206.50 | TWD 195.00 | 930.08K |
| 2026-09-21 | TWD 200.50 | -1.96% | TWD 207.50 | TWD 207.50 | TWD 200.50 | 571.47K |
| 2026-09-18 | TWD 204.50 | +0.49% | TWD 209.00 | TWD 209.50 | TWD 202.00 | 636.44K |
| 2026-09-17 | TWD 203.50 | -2.63% | TWD 206.50 | TWD 212.00 | TWD 198.00 | 1.52M |
| 2026-09-16 | TWD 209.00 | +3.21% | TWD 204.00 | TWD 215.00 | TWD 203.50 | 321.10K |
| 2026-09-15 | TWD 202.50 | -2.41% | TWD 206.50 | TWD 211.50 | TWD 202.00 | 360.01K |
| 2026-09-14 | TWD 207.50 | -3.49% | TWD 211.00 | TWD 211.00 | TWD 205.50 | 395.20K |
| 2026-09-11 | TWD 215.00 | -2.49% | TWD 214.00 | TWD 216.00 | TWD 210.00 | 458.13K |
| 2026-09-10 | TWD 220.50 | -2.65% | TWD 221.00 | TWD 225.00 | TWD 218.00 | 440.00K |
| 2026-09-09 | TWD 226.50 | +3.66% | TWD 219.50 | TWD 233.50 | TWD 219.50 | 684.03K |
| 2026-09-08 | TWD 218.50 | -4.17% | TWD 226.50 | TWD 227.00 | TWD 217.00 | 716.01K |
| 2026-09-07 | TWD 228.00 | -1.51% | TWD 231.50 | TWD 233.00 | TWD 227.50 | 441.06K |
| 2026-09-04 | TWD 231.50 | +6.44% | TWD 223.50 | TWD 231.50 | TWD 211.00 | 1.15M |
| 2026-09-03 | TWD 217.50 | -9.38% | TWD 239.00 | TWD 243.00 | TWD 216.00 | 1.93M |
| 2026-09-02 | TWD 240.00 | -2.83% | TWD 243.50 | TWD 247.00 | TWD 236.00 | 1.00M |
| 2026-09-01 | TWD 247.00 | +2.49% | TWD 239.00 | TWD 250.50 | TWD 236.00 | 1.35M |
| 2026-08-31 | TWD 241.00 | -3.41% | TWD 245.00 | TWD 248.50 | TWD 235.00 | 1.28M |
| 2026-08-28 | TWD 249.50 | +9.43% | TWD 231.00 | TWD 250.50 | TWD 231.00 | 2.81M |
| 2026-08-27 | TWD 228.00 | -2.15% | TWD 236.50 | TWD 240.00 | TWD 226.50 | 1.66M |
| 2026-08-26 | TWD 233.00 | +9.91% | TWD 212.00 | TWD 233.00 | TWD 210.50 | 1.74M |
| 2026-08-25 | TWD 212.00 | +2.66% | TWD 205.00 | TWD 213.00 | TWD 202.00 | 535.01K |
| 2026-08-24 | TWD 206.50 | -5.71% | TWD 217.00 | TWD 220.00 | TWD 206.50 | 982.36K |
| 2026-08-21 | TWD 219.00 | +3.79% | TWD 211.00 | TWD 231.50 | TWD 209.50 | 1.83M |
| 2026-08-20 | TWD 211.00 | +4.82% | TWD 200.00 | TWD 211.00 | TWD 196.50 | 1.44M |
| 2026-08-19 | TWD 201.30 | -1.46% | TWD 200.31 | TWD 208.24 | TWD 198.82 | 880.06K |
| 2026-08-18 | TWD 204.28 | -8.44% | TWD 225.10 | TWD 225.60 | TWD 201.30 | 1.86M |
| 2026-08-17 | TWD 223.12 | -3.02% | TWD 232.54 | TWD 236.01 | TWD 222.62 | 930.84K |
| 2026-08-14 | TWD 230.06 | -5.31% | TWD 238.98 | TWD 247.91 | TWD 221.13 | 3.32M |
| 2026-08-13 | TWD 242.95 | -1.80% | TWD 250.39 | TWD 254.35 | TWD 241.46 | 1.34M |
| 2026-08-12 | TWD 247.41 | +3.74% | TWD 238.49 | TWD 255.84 | TWD 238.49 | 1.84M |
| 2026-08-11 | TWD 238.49 | +3.66% | TWD 232.04 | TWD 241.46 | TWD 222.13 | 1.52M |
| 2026-08-10 | TWD 230.06 | -2.72% | TWD 233.53 | TWD 237.00 | TWD 224.11 | 2.46M |
| 2026-08-07 | TWD 236.50 | -9.90% | TWD 259.00 | TWD 261.00 | TWD 236.50 | 2.46M |
| 2026-08-06 | TWD 262.50 | +0.57% | TWD 260.00 | TWD 268.00 | TWD 255.00 | 1.83M |
| 2026-08-05 | TWD 261.00 | +0.77% | TWD 268.00 | TWD 283.00 | TWD 260.00 | 1.62M |
| 2026-08-04 | TWD 259.00 | -1.52% | TWD 261.00 | TWD 270.00 | TWD 256.00 | 1.69M |
| 2026-08-03 | TWD 263.00 | +1.15% | TWD 261.50 | TWD 278.00 | TWD 259.00 | 2.14M |
| 2026-07-31 | TWD 260.00 | +9.94% | TWD 260.00 | TWD 260.00 | TWD 253.50 | 944.00K |
| 2026-07-30 | TWD 236.50 | -6.52% | TWD 228.00 | TWD 268.00 | TWD 228.00 | 4.33M |
| 2026-07-29 | TWD 253.00 | -9.96% | TWD 281.00 | TWD 284.00 | TWD 253.00 | 3.10M |
| 2026-07-28 | TWD 281.00 | -4.58% | TWD 277.50 | TWD 303.00 | TWD 274.00 | 4.31M |
| 2026-07-27 | TWD 294.50 | +5.37% | TWD 281.50 | TWD 301.00 | TWD 272.00 | 2.36M |
| 2026-07-24 | TWD 279.50 | -9.69% | TWD 297.50 | TWD 320.50 | TWD 279.50 | 3.44M |
| 2026-07-23 | TWD 309.50 | +6.54% | TWD 293.50 | TWD 316.50 | TWD 282.50 | 2.83M |
| 2026-07-22 | TWD 290.50 | +0.44% | TWD 319.50 | TWD 322.00 | TWD 290.00 | 2.23M |
| 2026-07-21 | TWD 289.24 | +9.94% | TWD 269.00 | TWD 289.24 | TWD 267.03 | 2.21M |
| 2026-07-20 | TWD 263.08 | -9.97% | TWD 279.37 | TWD 283.81 | TWD 263.08 | 3.91M |
| 2026-07-17 | TWD 292.20 | -9.89% | TWD 296.15 | TWD 308.98 | TWD 292.20 | 2.30M |
| 2026-07-16 | TWD 324.28 | -9.88% | TWD 350.44 | TWD 369.20 | TWD 324.28 | 7.01M |
| 2026-07-15 | TWD 359.82 | +9.95% | TWD 337.12 | TWD 359.82 | TWD 316.39 | 6.70M |
| 2026-07-14 | TWD 327.24 | +8.18% | TWD 294.67 | TWD 328.23 | TWD 284.80 | 5.61M |
| 2026-07-13 | TWD 302.50 | -9.97% | TWD 320.00 | TWD 340.00 | TWD 302.50 | 2.68M |
| 2026-07-10 | TWD 336.00 | 0.00% | TWD 336.00 | TWD 336.00 | TWD 336.00 | 0 |
| 2026-07-09 | TWD 336.00 | +6.33% | TWD 320.00 | TWD 347.50 | TWD 310.00 | 4.53M |
| 2026-07-08 | TWD 316.00 | +6.40% | TWD 293.00 | TWD 326.50 | TWD 267.50 | 5.62M |
| 2026-07-07 | TWD 297.00 | -3.57% | TWD 309.50 | TWD 323.00 | TWD 295.00 | 892.00K |
| 2026-07-06 | TWD 308.00 | +2.67% | TWD 301.00 | TWD 309.50 | TWD 301.00 | 408.50K |
| 2026-07-03 | TWD 300.00 | -1.15% | TWD 303.50 | TWD 307.00 | TWD 298.00 | 275.18K |
| 2026-07-02 | TWD 303.50 | +0.83% | TWD 295.00 | TWD 306.00 | TWD 295.00 | 250.12K |
| 2026-07-01 | TWD 301.00 | 0.00% | TWD 305.00 | TWD 308.00 | TWD 294.50 | 384.18K |
| 2026-06-30 | TWD 301.00 | +6.55% | TWD 292.00 | TWD 305.50 | TWD 291.50 | 459.12K |
| 2026-06-29 | TWD 282.50 | +2.54% | TWD 285.00 | TWD 294.00 | TWD 279.00 | 396.00K |
| 2026-06-26 | TWD 275.50 | -9.08% | TWD 292.50 | TWD 292.50 | TWD 273.00 | 1.22M |
| 2026-06-25 | TWD 303.00 | -5.61% | TWD 324.00 | TWD 325.50 | TWD 291.00 | 1.45M |
| 2026-06-24 | TWD 321.00 | -7.36% | TWD 333.00 | TWD 335.00 | TWD 318.00 | 1.08M |
| 2026-06-23 | TWD 346.50 | +4.37% | TWD 333.00 | TWD 365.00 | TWD 329.00 | 5.29M |
| 2026-06-22 | TWD 332.00 | -1.92% | TWD 330.00 | TWD 349.00 | TWD 322.50 | 2.78M |
| 2026-06-18 | TWD 338.50 | +7.12% | TWD 319.00 | TWD 347.50 | TWD 317.00 | 4.59M |
| 2026-06-17 | TWD 316.00 | +3.44% | TWD 296.00 | TWD 322.50 | TWD 292.50 | 4.07M |
| 2026-06-16 | TWD 305.50 | +9.89% | TWD 284.00 | TWD 305.50 | TWD 279.50 | 2.96M |
| 2026-06-15 | TWD 278.00 | +5.70% | TWD 271.50 | TWD 284.50 | TWD 267.50 | 1.69M |
| 2026-06-12 | TWD 263.00 | +2.14% | TWD 283.00 | TWD 283.00 | TWD 261.50 | 1.66M |
| 2026-06-11 | TWD 257.50 | -0.19% | TWD 258.00 | TWD 270.00 | TWD 238.00 | 1.75M |
| 2026-06-10 | TWD 258.00 | -4.97% | TWD 271.00 | TWD 278.00 | TWD 255.50 | 1.47M |
| 2026-06-09 | TWD 271.50 | +0.37% | TWD 271.50 | TWD 281.00 | TWD 266.50 | 1.39M |
| 2026-06-08 | TWD 270.50 | -4.08% | TWD 254.00 | TWD 278.00 | TWD 254.00 | 1.52M |
| 2026-06-05 | TWD 282.00 | -1.40% | TWD 282.00 | TWD 286.00 | TWD 261.00 | 2.13M |
| 2026-06-04 | TWD 286.00 | -3.21% | TWD 290.00 | TWD 302.00 | TWD 286.00 | 1.42M |
| 2026-06-03 | TWD 295.50 | -2.15% | TWD 290.00 | TWD 300.50 | TWD 275.00 | 4.30M |
| 2026-06-02 | TWD 302.00 | -5.63% | TWD 315.00 | TWD 340.00 | TWD 290.00 | 3.74M |
| 2026-06-01 | TWD 320.00 | +4.75% | TWD 310.00 | TWD 335.00 | TWD 305.00 | 2.35M |
| 2026-05-29 | TWD 305.50 | -2.08% | TWD 314.00 | TWD 317.50 | TWD 282.50 | 4.47M |
| 2026-05-28 | TWD 312.00 | -2.80% | TWD 328.00 | TWD 333.50 | TWD 309.00 | 2.65M |
| 2026-05-27 | TWD 321.00 | -5.03% | TWD 349.50 | TWD 355.00 | TWD 319.00 | 3.03M |