Chipbond Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 63.500 | 63.500 | 59.500 | 62.000 | 62.000 | 11,309,000 |
| 2024-08-02 | 63.800 | 65.000 | 63.600 | 64.900 | 64.900 | 6,594,000 |
| 2024-08-01 | 64.200 | 65.300 | 63.800 | 65.300 | 65.300 | 6,511,000 |
| 2024-07-31 | 64.200 | 64.500 | 63.100 | 63.700 | 63.700 | 5,962,000 |
| 2024-07-30 | 64.700 | 65.100 | 63.700 | 64.900 | 64.900 | 5,308,000 |
| 2024-07-29 | 64.200 | 65.600 | 64.200 | 64.600 | 64.600 | 7,670,000 |
| 2024-07-26 | 63.100 | 63.600 | 62.200 | 62.800 | 62.800 | 8,480,000 |
| 2024-07-25 | 64.000 | 64.000 | 64.000 | 64.000 | 64.000 | 0 |
| 2024-07-24 | 64.000 | 64.000 | 64.000 | 64.000 | 64.000 | 0 |
| 2024-07-23 | 64.900 | 65.300 | 63.700 | 64.000 | 64.000 | 5,671,000 |
| 2024-07-22 | 66.500 | 66.700 | 63.800 | 64.500 | 64.500 | 6,537,000 |
| 2024-07-19 | 68.100 | 68.100 | 66.700 | 66.700 | 66.700 | 4,820,000 |
| 2024-07-18 | 68.000 | 68.200 | 67.400 | 68.200 | 68.200 | 3,560,000 |
| 2024-07-17 | 68.700 | 68.700 | 68.000 | 68.400 | 68.400 | 2,689,000 |
| 2024-07-16 | 68.300 | 68.900 | 68.100 | 68.700 | 68.700 | 3,949,000 |
| 2024-07-15 | 68.600 | 68.600 | 68.100 | 68.200 | 68.200 | 2,848,000 |
| 2024-07-12 | 68.000 | 68.400 | 67.400 | 68.300 | 68.300 | 1,690,000 |
| 2024-07-11 | 68.400 | 68.400 | 68.000 | 68.300 | 68.300 | 2,869,000 |
| 2024-07-10 | 67.800 | 68.100 | 67.700 | 68.100 | 68.100 | 1,495,000 |
| 2024-07-09 | 68.600 | 68.600 | 67.600 | 67.600 | 67.600 | 4,054,000 |
| 2024-07-08 | 68.400 | 68.500 | 67.700 | 68.200 | 68.200 | 2,861,000 |
| 2024-07-05 | 67.000 | 68.200 | 67.000 | 68.200 | 68.200 | 5,376,000 |
| 2024-07-04 | 67.700 | 67.900 | 66.300 | 66.800 | 66.800 | 11,369,000 |
| 2024-07-03 | 67.800 | 67.800 | 67.100 | 67.300 | 67.300 | 7,634,000 |
| 2024-07-02 | 67.900 | 67.900 | 67.300 | 67.400 | 67.400 | 2,932,000 |
| 2024-07-01 | 67.200 | 67.800 | 66.800 | 67.800 | 67.800 | 3,154,000 |
| 2024-06-28 | 67.400 | 67.500 | 67.000 | 67.100 | 67.100 | 4,152,000 |
| 2024-06-27 | 68.100 | 68.200 | 67.300 | 67.300 | 67.300 | 3,397,000 |
| 2024-06-26 | 68.100 | 68.600 | 68.000 | 68.100 | 68.100 | 2,986,000 |
| 2024-06-25 | 68.200 | 68.300 | 67.100 | 67.800 | 67.800 | 4,694,000 |
| 2024-06-24 | 68.500 | 68.900 | 68.000 | 68.000 | 68.000 | 5,707,000 |
| 2024-06-21 | 68.700 | 68.700 | 68.100 | 68.100 | 68.100 | 4,287,000 |
| 2024-06-20 | 68.000 | 68.700 | 67.800 | 68.700 | 68.700 | 3,688,000 |
| 2024-06-19 | 68.300 | 68.700 | 67.700 | 67.700 | 67.700 | 5,944,000 |
| 2024-06-18 | 68.600 | 68.600 | 68.100 | 68.300 | 68.300 | 4,703,000 |
| 2024-06-17 | 68.400 | 68.600 | 68.000 | 68.600 | 68.600 | 2,363,000 |
| 2024-06-14 | 68.400 | 68.600 | 68.200 | 68.400 | 68.400 | 2,677,000 |
| 2024-06-13 | 69.200 | 69.200 | 68.300 | 68.300 | 68.300 | 7,183,000 |
| 2024-06-12 | 69.200 | 69.300 | 68.700 | 69.300 | 69.300 | 6,663,000 |
| 2024-06-11 | 68.200 | 69.100 | 68.200 | 69.100 | 69.100 | 9,481,000 |
| 2024-06-07 | 68.100 | 68.700 | 68.000 | 68.200 | 68.200 | 6,207,000 |
| 2024-06-06 | 69.000 | 69.100 | 67.900 | 68.100 | 68.100 | 7,162,000 |
| 2024-06-05 | 68.800 | 69.300 | 68.400 | 68.700 | 68.700 | 7,685,000 |
| 2024-06-04 | 68.900 | 69.100 | 68.100 | 68.700 | 68.700 | 9,790,000 |
| 2024-06-03 | 68.500 | 68.900 | 68.200 | 68.900 | 68.900 | 8,495,000 |
| 2024-05-31 | 68.600 | 69.100 | 67.900 | 67.900 | 67.900 | 11,395,000 |
| 2024-05-30 | 68.600 | 68.600 | 67.700 | 68.600 | 68.600 | 12,916,000 |
| 2024-05-29 | 69.500 | 70.000 | 68.500 | 68.600 | 68.600 | 8,679,000 |
| 2024-05-28 | 68.500 | 69.500 | 68.300 | 69.000 | 69.000 | 8,345,000 |
| 2024-05-27 | 68.500 | 70.100 | 68.000 | 68.000 | 68.000 | 17,005,000 |
| 2024-05-24 | 70.200 | 70.300 | 68.000 | 68.400 | 68.400 | 19,198,000 |
| 2024-05-23 | 74.800 | 75.000 | 70.300 | 70.300 | 70.300 | 27,502,000 |
| 2024-05-22 | 78.200 | 79.900 | 78.200 | 79.500 | 75.750 | 10,507,000 |
| 2024-05-21 | 78.900 | 79.200 | 78.200 | 78.600 | 74.892 | 5,034,000 |
| 2024-05-20 | 77.400 | 78.900 | 77.300 | 78.900 | 75.178 | 7,725,000 |
| 2024-05-17 | 78.200 | 78.300 | 76.400 | 77.300 | 73.654 | 6,251,000 |
| 2024-05-16 | 79.200 | 79.300 | 77.800 | 77.900 | 77.900 | 4,059,000 |
| 2024-05-15 | 78.700 | 79.500 | 78.500 | 78.600 | 78.600 | 3,995,000 |
| 2024-05-14 | 79.100 | 79.600 | 78.300 | 78.500 | 78.500 | 5,779,000 |
| 2024-05-13 | 77.100 | 79.300 | 76.700 | 79.300 | 79.300 | 8,723,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.