Double Bond Chemical Ind., Co., Ltd.(TW:4764)
NT$131.00+5.50 (+4.38%)
TW:4764
Double Bond Chemical Ind., Co., Ltd. historical prices
NT$131.00
At close:+5.50 (+4.38%)
Double Bond Chemical Ind., Co., Ltd. (4764) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 125.50 | 132.50 | 125.50 | 131.00 | 131.00 | +4.38% | 815,731 | 0.70 |
| Nov 10, 2026 | 125.00 | 132.00 | 121.00 | 125.50 | 125.50 | +11.06% | 1,842,771 | 1.59 |
| Nov 09, 2026 | 118.50 | 124.00 | 115.00 | 124.00 | 124.00 | +9.73% | 945,129 | 0.81 |
| Nov 06, 2026 | 108.00 | 117.00 | 108.00 | 113.00 | 113.00 | -5.83% | 1,666,357 | 1.42 |
| Nov 05, 2026 | 130.00 | 130.00 | 117.50 | 120.00 | 120.00 | -4.38% | 1,576,376 | 1.33 |
| Nov 04, 2026 | 135.50 | 135.50 | 122.00 | 125.50 | 125.50 | -7.38% | 2,917,149 | 2.47 |
| Nov 03, 2026 | 143.00 | 143.00 | 130.50 | 135.50 | 135.50 | -6.23% | 1,384,534 | 1.16 |
| Nov 02, 2026 | 143.00 | 148.50 | 142.50 | 144.50 | 144.50 | -1.03% | 663,188 | 0.55 |
| Oct 30, 2026 | 150.00 | 151.00 | 140.00 | 146.00 | 146.00 | -6.11% | 1,117,200 | 0.92 |
| Oct 29, 2026 | 159.50 | 163.50 | 154.00 | 155.50 | 155.50 | -3.42% | 476,947 | 0.38 |
| Oct 28, 2026 | 161.00 | 162.50 | 158.00 | 161.00 | 161.00 | +2.22% | 360,821 | 0.29 |
| Oct 27, 2026 | 165.00 | 167.50 | 156.50 | 157.50 | 157.50 | -2.17% | 714,187 | 0.55 |
| Oct 26, 2026 | 161.00 | 175.00 | 160.00 | 161.00 | 161.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 161.00 | 175.00 | 160.00 | 161.00 | 161.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 172.50 | 175.00 | 160.00 | 161.00 | 161.00 | -6.40% | 950,253 | 0.65 |
| Oct 21, 2026 | 174.00 | 175.50 | 170.50 | 172.00 | 172.00 | +3.30% | 467,147 | 0.31 |
| Oct 20, 2026 | 174.00 | 177.00 | 166.50 | 166.50 | 166.50 | -4.31% | 1,023,463 | 0.67 |
| Oct 19, 2026 | 174.00 | 176.00 | 170.00 | 174.00 | 174.00 | -3.60% | 885,605 | 0.57 |
| Oct 16, 2026 | 185.50 | 189.00 | 179.00 | 180.50 | 180.50 | -1.37% | 589,969 | 0.37 |
| Oct 15, 2026 | 190.00 | 191.00 | 182.00 | 183.00 | 183.00 | -6.63% | 969,814 | 0.60 |
| Oct 14, 2026 | 196.00 | 201.00 | 195.00 | 196.00 | 196.00 | 0.00% | 923,971 | 0.56 |
| Oct 13, 2026 | 201.50 | 208.00 | 195.00 | 196.00 | 196.00 | -4.85% | 2,292,009 | 1.33 |
| Oct 12, 2026 | 191.50 | 209.00 | 187.50 | 206.00 | 206.00 | +3.52% | 2,209,774 | 1.23 |
| Oct 09, 2026 | 199.00 | 211.50 | 199.00 | 199.00 | 199.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 203.50 | 211.50 | 199.00 | 199.00 | 199.00 | -3.63% | 1,656,408 | 0.87 |
| Oct 07, 2026 | 197.50 | 218.00 | 197.50 | 206.50 | 206.50 | +3.77% | 3,077,189 | 1.66 |
| Oct 06, 2026 | 198.00 | 207.00 | 193.00 | 199.00 | 199.00 | +1.27% | 1,635,290 | 0.86 |
| Oct 05, 2026 | 209.50 | 209.50 | 195.00 | 196.50 | 196.50 | -3.44% | 3,074,821 | 1.58 |
| Oct 02, 2026 | 185.00 | 203.50 | 185.00 | 203.50 | 203.50 | +10.00% | 1,493,882 | 0.77 |
| Oct 01, 2026 | 193.00 | 193.00 | 182.50 | 185.00 | 185.00 | -2.12% | 1,155,256 | 0.60 |
| Sep 30, 2026 | 185.50 | 193.00 | 183.00 | 189.00 | 189.00 | +3.28% | 1,350,451 | 0.71 |
| Sep 29, 2026 | 179.50 | 184.00 | 175.00 | 183.00 | 183.00 | 0.00% | 1,162,027 | 0.61 |
| Sep 28, 2026 | 183.00 | 189.50 | 181.50 | 183.00 | 183.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 183.00 | 189.50 | 181.50 | 183.00 | 183.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 189.00 | 189.50 | 181.50 | 183.00 | 183.00 | -3.43% | 1,145,874 | 0.60 |
| Sep 23, 2026 | 199.00 | 199.00 | 189.50 | 189.50 | 189.50 | -3.56% | 887,057 | 0.47 |
| Sep 22, 2026 | 204.50 | 206.50 | 195.00 | 196.50 | 196.50 | -2.00% | 975,434 | 0.51 |
| Sep 21, 2026 | 207.50 | 207.50 | 200.50 | 200.50 | 200.50 | -1.96% | 599,557 | 0.31 |
| Sep 18, 2026 | 209.00 | 209.50 | 202.00 | 204.50 | 204.50 | +0.49% | 662,247 | 0.33 |
| Sep 17, 2026 | 206.50 | 212.00 | 198.00 | 203.50 | 203.50 | -2.63% | 1,576,667 | 0.78 |
| Sep 16, 2026 | 204.00 | 215.00 | 203.50 | 209.00 | 209.00 | +3.21% | 326,420 | 0.16 |
| Sep 15, 2026 | 206.50 | 211.50 | 202.00 | 202.50 | 202.50 | -2.41% | 372,450 | 0.18 |
| Sep 14, 2026 | 211.00 | 211.00 | 205.50 | 207.50 | 207.50 | -3.49% | 404,425 | 0.19 |
| Sep 11, 2026 | 214.00 | 216.00 | 210.00 | 215.00 | 215.00 | -2.49% | 472,631 | 0.22 |
| Sep 10, 2026 | 221.00 | 225.00 | 218.00 | 220.50 | 220.50 | -2.65% | 448,011 | 0.20 |
| Sep 09, 2026 | 219.50 | 233.50 | 219.50 | 226.50 | 226.50 | +3.66% | 692,255 | 0.31 |
| Sep 08, 2026 | 226.50 | 227.00 | 217.00 | 218.50 | 218.50 | -4.17% | 733,389 | 0.33 |
| Sep 07, 2026 | 231.50 | 233.00 | 227.50 | 228.00 | 228.00 | -1.51% | 451,206 | 0.20 |
| Sep 04, 2026 | 223.50 | 231.50 | 211.00 | 231.50 | 231.50 | +6.44% | 1,167,672 | 0.52 |
| Sep 03, 2026 | 239.00 | 243.00 | 216.00 | 217.50 | 217.50 | -9.38% | 1,961,994 | 0.87 |
