Double Bond Chemical Ind., Co., Ltd. 4764
TWSE · Tayvan · Proses Endüstrileri
TWD 203,50+18,50 (+%10,00)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 203,50 | +%10,00 | TWD 185,00 | TWD 203,50 | TWD 185,00 | 1,18M |
| 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 |