Double Bond Chemical Ind. Co., Ltd. - 4764.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	42	41.7	41.7	42	41.7	5,042
August 15, 2025	41.2	41.8	41.8	41.8	41	24,039
August 14, 2025	42.1	42	42	42.1	41	24,000
August 13, 2025	42.9	41.55	41.55	43	41.55	30,088
August 12, 2025	40.8	42.9	42.9	42.95	40.8	17,133
August 11, 2025	40.8	40.8	40.8	40.8	40.8	1,000
August 08, 2025	40.45	41.2	41.2	41.25	40.1	4,000
August 07, 2025	40.45	40.45	40.45	40.45	40.45	1,000
August 06, 2025	40.45	40.45	40.45	40.5	40	8,000
August 05, 2025	40.5	40.5	40.5	40.5	40.5	1,000
August 04, 2025	40.55	40.55	40.55	40.55	40.55	0
August 01, 2025	40.5	40.55	40.55	40.55	40	8,071
July 31, 2025	41.25	41.25	41.25	41.25	41.25	1,000
July 30, 2025	40.75	40.7	40.7	40.75	40.7	5,092
July 29, 2025	41.25	41.25	41.25	41.25	41.25	0
July 28, 2025	41.25	41.25	41.25	41.25	41.25	0
July 25, 2025	40.35	41.25	41.25	41.25	40.35	2,000
July 24, 2025	41	41.25	41.25	41.25	40.3	3,000
July 23, 2025	41	41	41	41	41	1,007
July 22, 2025	40.45	40.6	40.6	41.15	40.45	3,004
July 21, 2025	39.5	41.25	41.25	41.25	39.4	14,254
July 18, 2025	40.9	40.95	40.95	41	40.9	6,000
July 17, 2025	41.3	40.75	40.75	41.3	40.75	2,000
July 16, 2025	41	40.95	40.95	41	40.3	8,000
July 15, 2025	41.3	40.65	40.65	41.3	40.55	39,099
July 14, 2025	42.15	41.6	41.6	42.15	41.6	8,002
July 11, 2025	41.4	42.3	42.3	42.3	41.4	12,017
July 10, 2025	41.4	41.4	41.4	41.4	41.4	1,276
July 09, 2025	41.6	41.4	41.4	42.1	40.4	10,150
July 08, 2025	42.3	42.5	42.5	42.5	42.3	4,000
July 07, 2025	42.5	42.5	42.5	42.7	42.5	7,000
July 04, 2025	42.5	43	43	43	42.3	10,000
July 03, 2025	44.4	43.2	43.2	44.4	43.1	8,012
July 02, 2025	44.55	44.55	44.55	44.55	44.55	1,000
July 01, 2025	43.45	43.05	43.05	43.9	42.85	42,994
June 30, 2025	43.5	43.45	43.45	43.5	42.75	6,000
June 27, 2025	41.85	43.5	43.5	43.5	41.8	8,695
June 26, 2025	42.45	42.55	42.55	43	42.4	11,074
June 25, 2025	42.4	42.4	42.4	42.4	42.4	7,131
June 24, 2025	42.7	42.4	42.4	42.7	42.4	6,000
June 23, 2025	42	42.45	42.45	42.45	42	9,000
June 20, 2025	43.3	42.85	42.85	43.3	42.1	15,003
June 19, 2025	42.3	42.7	42.7	42.85	42.3	7,000
June 18, 2025	42.7	42.85	42.85	43	42.6	15,001
June 17, 2025	43.05	43.45	43.45	43.45	43	18,009
June 16, 2025	44.1	43.95	43.95	44.1	43.3	7,002
June 13, 2025	43.15	43.85	43.85	43.85	43.15	3,000
June 12, 2025	43.5	44	44	44.55	43.5	4,000
June 11, 2025	44	43.65	43.65	44	43.3	10,013
June 10, 2025	44.3	44.85	44.85	44.85	44.2	6,147
June 09, 2025	43.95	43.9	43.9	44.4	43.9	7,005
June 06, 2025	44	44.45	44.45	44.45	44	4,000
June 05, 2025	44	44.9	44.9	44.9	44	3,000
June 04, 2025	43.2	44.5	44.5	44.5	43.2	7,000
June 03, 2025	44	44.65	44.65	44.65	43.15	5,137
June 02, 2025	44	43.6	43.6	44.65	43.5	7,072
May 29, 2025	45	45	45	45	45	2,016
May 28, 2025	44	44.65	44.65	45.35	42.6	12,100
May 27, 2025	44.5	44.4	44.4	45.1	44.1	12,012
May 26, 2025	43.9	44.85	44.85	44.85	43.9	14,110

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