Taiwan - Delayed Quote TWD

Double Bond Chemical Ind. Co., Ltd. (4764.TW)

34.50 +0.15 (+0.44%)
At close: 1:30 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 34.35 34.55 34.35 34.50 34.50 9,102
Apr 24, 2024 34.40 34.65 34.05 34.35 34.35 13,000
Apr 23, 2024 34.20 34.20 34.20 34.20 34.20 3,000
Apr 22, 2024 36.30 36.30 34.30 34.50 34.50 39,000
Apr 19, 2024 33.60 33.90 33.50 33.80 33.80 28,000
Apr 18, 2024 33.80 34.00 33.80 34.00 34.00 24,060
Apr 17, 2024 33.75 34.00 33.70 33.90 33.90 25,000
Apr 16, 2024 34.15 34.15 33.85 33.85 33.85 15,000
Apr 15, 2024 33.65 34.30 33.50 34.15 34.15 28,000
Apr 12, 2024 34.50 34.90 34.00 34.10 34.10 50,000
Apr 11, 2024 34.50 34.50 34.10 34.15 34.15 48,000
Apr 10, 2024 34.10 34.40 34.00 34.20 34.20 41,045
Apr 9, 2024 33.65 34.10 33.40 34.10 34.10 43,783
Apr 8, 2024 33.40 33.65 33.40 33.65 33.65 11,506
Apr 3, 2024 33.60 33.80 33.50 33.50 33.50 11,000
Apr 2, 2024 34.10 34.10 33.40 33.90 33.90 74,000
Apr 1, 2024 34.75 34.75 33.20 34.10 34.10 133,038
Mar 29, 2024 36.00 36.00 34.75 35.80 35.80 80,000
Mar 28, 2024 36.85 37.00 36.20 36.20 36.20 46,130
Mar 27, 2024 37.25 37.25 37.00 37.10 37.10 48,000
Mar 26, 2024 38.00 38.00 37.50 37.55 37.55 9,000
Mar 25, 2024 38.20 38.20 37.30 37.40 37.40 42,085
Mar 22, 2024 38.75 38.75 37.90 37.90 37.90 39,032
Mar 21, 2024 39.45 39.45 38.85 38.85 38.85 29,064
Mar 20, 2024 40.05 40.05 39.10 39.10 39.10 44,998
Mar 19, 2024 39.70 39.70 39.40 39.55 39.55 41,000
Mar 18, 2024 39.25 40.45 39.25 39.70 39.70 13,000
Mar 15, 2024 40.30 40.30 39.15 39.80 39.80 15,000
Mar 14, 2024 40.45 40.45 39.90 39.90 39.90 5,342
Mar 13, 2024 40.10 41.05 39.70 39.75 39.75 12,000
Mar 12, 2024 40.25 40.35 40.00 40.10 40.10 19,000
Mar 11, 2024 40.10 40.20 40.10 40.10 40.10 12,000
Mar 8, 2024 40.90 40.90 40.30 40.45 40.45 37,000
Mar 7, 2024 40.50 40.90 40.50 40.70 40.70 33,500
Mar 6, 2024 40.65 40.65 40.15 40.55 40.55 28,000
Mar 5, 2024 40.35 40.40 39.90 40.05 40.05 32,000
Mar 4, 2024 40.20 40.50 40.10 40.50 40.50 54,000
Mar 1, 2024 40.55 40.55 39.90 40.20 40.20 39,000
Feb 29, 2024 41.50 41.50 40.40 40.80 40.80 24,000
Feb 27, 2024 41.85 42.65 40.75 41.20 41.20 56,000
Feb 26, 2024 39.60 43.10 39.55 41.85 41.85 90,031
Feb 23, 2024 39.15 39.35 39.10 39.25 39.25 12,000
Feb 22, 2024 39.65 39.75 39.10 39.15 39.15 45,000
Feb 21, 2024 39.75 40.05 39.55 39.80 39.80 31,113
Feb 20, 2024 39.85 40.20 39.65 39.75 39.75 46,040
Feb 19, 2024 40.10 40.10 39.35 39.70 39.70 24,000
Feb 16, 2024 40.15 40.15 39.00 39.60 39.60 21,033
Feb 15, 2024 40.40 40.40 38.70 39.40 39.40 27,740
Feb 5, 2024 39.45 39.45 38.60 38.65 38.65 47,671
Feb 2, 2024 39.60 39.65 39.00 39.10 39.10 16,000
Feb 1, 2024 39.65 39.65 38.50 39.30 39.30 18,000
Jan 31, 2024 39.85 39.85 38.50 38.80 38.80 17,300
Jan 30, 2024 38.70 39.00 38.70 38.80 38.80 8,100
Jan 29, 2024 38.20 38.90 38.20 38.90 38.90 18,263
Jan 26, 2024 38.55 38.90 38.50 38.90 38.90 26,000
Jan 25, 2024 38.80 39.05 38.65 38.70 38.70 21,000
Jan 24, 2024 39.10 39.10 39.10 39.10 39.10 4,000
Jan 23, 2024 39.00 39.10 38.90 39.10 39.10 38,000
Jan 22, 2024 39.00 40.65 39.00 39.50 39.50 60,100
Jan 19, 2024 38.25 39.00 38.25 38.90 38.90 14,000
Jan 18, 2024 38.45 38.90 38.40 38.80 38.80 17,000
Jan 17, 2024 38.25 38.80 38.15 38.55 38.55 27,104
Jan 16, 2024 39.70 39.70 38.80 38.85 38.85 30,010
Jan 15, 2024 40.45 40.45 39.80 39.80 39.80 41,000
Jan 12, 2024 40.55 40.80 40.50 40.65 40.65 12,000
Jan 11, 2024 40.95 40.95 40.25 40.60 40.60 25,000
Jan 10, 2024 40.90 40.95 40.90 40.95 40.95 3,000
Jan 9, 2024 40.70 40.70 40.70 40.70 40.70 -
Jan 8, 2024 40.60 40.80 40.60 40.70 40.70 9,000
Jan 5, 2024 40.65 40.75 40.60 40.75 40.75 6,001
Jan 4, 2024 40.70 40.80 40.60 40.60 40.60 15,000
Jan 3, 2024 40.85 40.85 40.55 40.80 40.80 10,000
Jan 2, 2024 41.50 41.50 40.85 40.90 40.90 16,000
Dec 29, 2023 41.00 41.50 40.85 41.50 41.50 29,041
Dec 28, 2023 41.05 41.05 40.85 41.00 41.00 19,000
Dec 27, 2023 40.65 41.35 40.65 41.35 41.35 11,010
Dec 26, 2023 40.65 42.90 40.40 41.15 41.15 24,012
Dec 25, 2023 40.50 40.50 40.50 40.50 40.50 4,000
Dec 22, 2023 40.30 40.85 40.30 40.50 40.50 6,000
Dec 21, 2023 40.30 42.10 40.20 41.00 41.00 34,000
Dec 20, 2023 40.20 40.50 40.10 40.50 40.50 14,000
Dec 19, 2023 39.85 40.45 39.85 40.20 40.20 8,000
Dec 18, 2023 40.65 40.65 40.00 40.20 40.20 28,000
Dec 15, 2023 39.45 40.65 39.45 40.65 40.65 26,049
Dec 14, 2023 40.30 40.50 40.00 40.50 40.50 10,027
Dec 13, 2023 40.80 40.80 39.80 40.30 40.30 28,000
Dec 12, 2023 41.20 41.20 40.85 41.00 41.00 30,660
Dec 11, 2023 41.25 41.30 40.85 41.20 41.20 33,100
Dec 8, 2023 40.85 41.20 40.80 41.20 41.20 14,605
Dec 7, 2023 41.20 41.20 41.00 41.00 41.00 13,000
Dec 6, 2023 40.95 41.00 40.65 41.00 41.00 8,154
Dec 5, 2023 40.75 40.95 40.40 40.95 40.95 12,034
Dec 4, 2023 41.00 41.00 40.00 40.95 40.95 18,268
Dec 1, 2023 40.45 41.00 40.25 41.00 41.00 35,000
Nov 30, 2023 40.60 40.80 40.45 40.45 40.45 31,000
Nov 29, 2023 40.05 40.40 40.00 40.00 40.00 36,000
Nov 28, 2023 40.75 40.75 40.00 40.50 40.50 21,122
Nov 27, 2023 40.20 40.40 40.20 40.40 40.40 11,000
Nov 24, 2023 40.50 40.50 40.10 40.35 40.35 18,000
Nov 23, 2023 40.50 40.50 40.20 40.20 40.20 15,000
Nov 22, 2023 40.20 40.45 40.20 40.40 40.40 21,000
Nov 21, 2023 40.50 40.85 40.20 40.80 40.80 14,000
Nov 20, 2023 40.25 40.50 40.25 40.50 40.50 16,000
Nov 17, 2023 40.50 40.50 40.20 40.50 40.50 15,000
Nov 16, 2023 40.95 41.30 40.20 40.80 40.80 33,268
Nov 15, 2023 40.80 41.00 40.70 40.70 40.70 16,000
Nov 14, 2023 40.65 40.80 40.65 40.80 40.80 6,000
Nov 13, 2023 40.90 40.90 40.00 40.80 40.80 15,000
Nov 10, 2023 40.00 41.90 40.00 41.90 41.90 31,000
Nov 9, 2023 40.25 40.45 40.20 40.35 40.35 8,000
Nov 8, 2023 40.80 40.90 40.40 40.65 40.65 19,000
Nov 7, 2023 40.95 40.95 40.40 40.90 40.90 13,000
Nov 6, 2023 40.90 41.00 40.90 41.00 41.00 18,000
Nov 3, 2023 41.40 41.40 40.20 40.90 40.90 9,000
Nov 2, 2023 41.30 41.30 40.50 40.60 40.60 17,000
Nov 1, 2023 41.60 41.90 40.85 41.30 41.30 13,000
Oct 31, 2023 42.75 42.75 41.80 41.80 41.80 12,000
Oct 30, 2023 42.90 42.90 42.90 42.90 42.90 3,000
Oct 27, 2023 42.80 42.80 42.40 42.40 42.40 4,000
Oct 26, 2023 42.00 42.00 42.00 42.00 42.00 4,300
Oct 25, 2023 41.70 42.35 41.70 42.05 42.05 9,012
Oct 24, 2023 42.15 42.50 42.00 42.50 42.50 8,000
Oct 23, 2023 43.90 43.90 42.10 42.70 42.70 6,000
Oct 20, 2023 42.80 42.80 42.80 42.80 42.80 -
Oct 19, 2023 42.50 42.80 42.50 42.80 42.80 2,000
Oct 18, 2023 42.95 42.95 42.95 42.95 42.95 1,113
Oct 17, 2023 42.40 42.40 41.85 42.35 42.35 18,000
Oct 16, 2023 42.75 42.75 42.00 42.30 42.30 11,000
Oct 13, 2023 43.30 43.30 43.30 43.30 43.30 2,000
Oct 12, 2023 43.30 43.30 43.30 43.30 43.30 3,000
Oct 11, 2023 43.35 43.35 43.30 43.30 43.30 2,000
Oct 6, 2023 42.95 43.35 42.95 43.35 43.35 2,000
Oct 5, 2023 42.65 43.65 42.65 43.00 43.00 6,000
Oct 4, 2023 43.85 43.85 43.85 43.85 43.85 1,120
Oct 3, 2023 43.45 43.45 43.45 43.45 43.45 1,000
Oct 2, 2023 43.50 43.50 43.50 43.50 43.50 1,134
Sep 28, 2023 44.95 44.95 43.35 43.50 43.50 9,000
Sep 27, 2023 42.95 44.50 42.95 43.55 43.55 5,000
Sep 26, 2023 43.20 43.40 42.70 42.85 42.85 5,025
Sep 25, 2023 43.70 43.70 43.20 43.65 43.65 14,000
Sep 22, 2023 43.55 44.20 43.50 44.00 44.00 10,000
Sep 21, 2023 44.40 44.40 44.40 44.40 44.40 -
Sep 20, 2023 44.45 44.45 43.50 44.40 44.40 7,000
Sep 19, 2023 43.90 44.50 43.90 44.35 44.35 3,000
Sep 18, 2023 44.00 44.85 43.80 44.45 44.45 19,000
Sep 15, 2023 45.50 45.50 43.95 44.45 44.45 12,570
Sep 14, 2023 44.90 44.90 44.70 44.70 44.70 2,009
Sep 13, 2023 44.10 44.85 44.10 44.75 44.75 7,430
Sep 12, 2023 45.55 45.55 44.85 44.85 44.85 5,000
Sep 11, 2023 45.95 45.95 45.20 45.20 45.20 7,000
Sep 8, 2023 44.40 44.95 43.70 44.95 44.95 9,000
Sep 7, 2023 45.15 45.15 43.70 45.00 45.00 10,000
Sep 6, 2023 45.70 45.70 44.95 45.00 45.00 3,000
Sep 5, 2023 45.40 45.40 44.10 44.45 44.45 16,105
Sep 4, 2023 44.50 45.50 44.20 44.55 44.55 34,249
Sep 1, 2023 46.45 46.45 44.85 45.50 45.50 12,000
Aug 31, 2023 45.85 45.85 44.70 45.30 45.30 10,000
Aug 30, 2023 45.55 45.55 45.40 45.40 45.40 5,000
Aug 29, 2023 45.90 45.90 45.40 45.40 45.40 2,000
Aug 28, 2023 45.00 45.00 44.80 45.00 45.00 5,000
Aug 25, 2023 45.95 45.95 45.55 45.80 45.80 4,104
Aug 24, 2023 46.30 46.30 45.95 46.00 46.00 7,028
Aug 23, 2023 46.90 46.90 46.50 46.90 46.90 13,113
Aug 22, 2023 45.90 46.00 45.10 46.00 46.00 20,000
Aug 21, 2023 45.70 46.85 45.70 46.00 46.00 6,226
Aug 18, 2023 45.10 46.10 45.05 46.10 46.10 10,000
Aug 17, 2023 46.00 46.00 45.50 45.90 45.90 6,235
Aug 16, 2023 47.25 47.25 45.70 46.55 46.55 4,000
Aug 15, 2023 46.05 46.30 45.55 46.05 46.05 14,000
Aug 14, 2023 46.10 47.55 45.60 46.40 46.40 18,000
Aug 11, 2023 45.50 46.95 45.50 46.25 46.25 16,020
Aug 10, 2023 46.05 46.40 45.50 45.50 45.50 20,000
Aug 9, 2023 46.50 46.50 46.05 46.45 46.45 5,000
Aug 8, 2023 46.80 47.95 46.05 46.55 46.55 19,000
Aug 7, 2023 46.05 47.00 46.05 46.90 46.90 9,000
Aug 4, 2023 47.30 47.30 47.30 47.30 47.30 -
Aug 2, 2023 46.30 47.30 46.30 47.30 47.30 2,000
Aug 1, 2023 47.85 47.85 47.30 47.30 47.30 4,400
Jul 31, 2023 45.85 47.00 45.85 46.55 46.55 18,000
Jul 28, 2023 46.20 46.85 46.00 46.55 46.55 12,000
Jul 27, 2023 46.30 47.40 46.25 47.10 47.10 13,000
Jul 26, 2023 45.85 47.85 45.85 47.85 47.85 5,000
Jul 25, 2023 46.75 46.75 46.25 46.30 46.30 15,113
Jul 24, 2023 46.40 46.95 45.70 46.95 46.95 23,495
Jul 21, 2023 0.50 Dividend
Jul 21, 2023 46.10 48.00 46.00 48.00 48.00 10,000
Jul 20, 2023 46.20 47.00 46.20 47.00 46.50 4,030
Jul 19, 2023 46.65 46.70 46.20 46.20 45.71 11,001
Jul 18, 2023 47.00 47.00 46.25 46.70 46.20 7,000
Jul 17, 2023 47.95 47.95 46.00 46.60 46.10 30,134
Jul 14, 2023 46.25 48.05 46.20 48.05 47.54 34,000
Jul 13, 2023 47.10 47.10 46.00 46.20 45.71 47,173
Jul 12, 2023 47.60 47.95 47.10 47.10 46.60 33,006
Jul 11, 2023 48.00 48.15 47.90 47.90 47.39 11,000
Jul 10, 2023 48.10 48.40 47.85 48.40 47.89 5,003
Jul 7, 2023 48.10 48.15 48.10 48.10 47.59 7,200
Jul 6, 2023 49.00 49.00 48.50 48.65 48.13 10,222
Jul 5, 2023 48.90 49.40 48.80 49.05 48.53 11,003
Jul 4, 2023 49.25 49.25 48.85 49.05 48.53 14,000
Jul 3, 2023 49.20 49.45 49.10 49.25 48.73 14,210
Jun 30, 2023 49.20 49.65 49.20 49.65 49.12 11,000
Jun 29, 2023 49.20 49.80 49.10 49.65 49.12 12,000
Jun 28, 2023 49.75 49.90 49.75 49.90 49.37 7,000
Jun 27, 2023 50.30 50.50 49.10 49.70 49.17 19,000
Jun 26, 2023 50.50 50.60 49.10 50.50 49.96 29,080
Jun 21, 2023 49.75 52.00 48.60 52.00 51.45 93,010
Jun 20, 2023 48.80 49.20 48.60 49.20 48.68 4,025
Jun 19, 2023 49.00 49.85 49.00 49.85 49.32 3,000
Jun 16, 2023 49.50 49.55 49.00 49.00 48.48 11,100
Jun 15, 2023 49.90 49.90 49.60 49.90 49.37 10,010
Jun 14, 2023 49.90 49.90 49.90 49.90 49.37 2,000
Jun 13, 2023 50.00 50.00 49.90 50.00 49.47 5,000
Jun 12, 2023 50.10 50.20 50.00 50.20 49.67 11,000
Jun 9, 2023 50.10 50.30 50.10 50.30 49.76 10,200
Jun 8, 2023 50.60 51.40 49.90 50.50 49.96 61,093
Jun 7, 2023 50.10 50.60 50.00 50.60 50.06 19,000
Jun 6, 2023 50.90 50.90 50.10 50.50 49.96 10,000
Jun 5, 2023 50.10 50.50 49.90 50.50 49.96 15,187
Jun 2, 2023 49.95 50.00 49.95 49.95 49.42 8,000
Jun 1, 2023 50.00 50.00 49.85 49.85 49.32 7,000
May 31, 2023 50.10 50.10 49.90 49.90 49.37 2,000
May 30, 2023 48.75 50.80 48.75 50.10 49.57 51,069
May 29, 2023 50.00 50.40 49.90 50.40 49.86 10,000
May 26, 2023 50.50 50.80 50.20 50.30 49.76 11,000
May 25, 2023 50.80 50.80 50.70 50.70 50.16 6,000
May 24, 2023 50.70 51.20 50.70 51.20 50.66 13,495
May 23, 2023 50.50 51.00 50.40 50.70 50.16 34,000
May 22, 2023 50.90 50.90 50.30 50.80 50.26 6,000
May 19, 2023 51.00 51.30 50.10 50.80 50.26 20,000
May 18, 2023 49.90 51.10 49.90 51.00 50.46 26,160
May 17, 2023 48.95 50.10 48.70 49.90 49.37 103,000
May 16, 2023 49.00 49.85 48.20 49.15 48.63 63,000
May 15, 2023 49.25 49.40 48.15 48.95 48.43 33,000
May 12, 2023 49.85 49.85 49.45 49.50 48.97 15,000
May 11, 2023 50.60 51.10 49.35 49.50 48.97 56,000
May 10, 2023 48.90 50.10 48.90 49.50 48.97 87,300
May 9, 2023 50.50 50.70 48.05 48.90 48.38 69,036
May 8, 2023 51.00 52.30 50.90 51.00 50.46 58,000
May 5, 2023 51.10 51.50 51.00 51.00 50.46 9,000
May 4, 2023 50.30 51.70 50.20 51.20 50.66 53,159
May 3, 2023 51.00 51.00 51.00 51.00 50.46 7,000
May 2, 2023 51.00 51.00 50.80 50.80 50.26 8,000
Apr 28, 2023 51.30 52.70 51.10 51.20 50.66 70,000
Apr 27, 2023 50.30 51.70 50.30 51.00 50.46 49,000
Apr 26, 2023 50.20 51.90 48.80 50.60 50.06 68,001
Apr 25, 2023 50.70 52.10 50.60 50.70 50.16 58,000

Related Tickers

4722.TW Qualipoly Chemical Corp.
40.20
+0.50%
 
4720.TW Tex Year Industries Inc.
16.40
-2.38%
 
1726.TW Yung Chi Paint & Varnish Mfg.Co.,Ltd
77.90
-0.76%
 
1713.TW Cathay Chemical Works Inc.
43.65
-0.46%
 
4766.TW Nan Pao Resins Chemical Co., Ltd.
330.50
-0.60%
 
4755.TW San Fu Chemical Co., Ltd.
143.00
-0.69%
 
4706.TWO Tah Kong Chemical Industrial Corporation
26.85
-0.74%
 
4767.TWO Cherng Tay Technology Co., Ltd.
29.95
-1.16%
 
4770.TW Allied Supreme Corp.
410.50
-1.79%
 
4711.TWO Yong Shun Chemical Co., Ltd
16.95
+0.59%