Chipbond Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 77.800 | 78.300 | 76.400 | 76.700 | 76.700 | 7,825,000 |
| 2024-05-09 | 76.000 | 78.600 | 76.000 | 77.800 | 77.800 | 9,731,000 |
| 2024-05-08 | 76.100 | 77.000 | 75.800 | 75.800 | 75.800 | 3,440,000 |
| 2024-05-07 | 77.800 | 78.000 | 76.000 | 76.000 | 76.000 | 3,812,000 |
| 2024-05-06 | 78.400 | 78.500 | 77.300 | 77.500 | 77.500 | 3,780,000 |
| 2024-05-03 | 77.800 | 78.400 | 77.300 | 77.900 | 77.900 | 4,886,000 |
| 2024-05-02 | 76.300 | 77.500 | 75.600 | 77.300 | 77.300 | 5,566,000 |
| 2024-04-30 | 76.400 | 76.800 | 75.200 | 76.100 | 76.100 | 6,022,000 |
| 2024-04-29 | 77.200 | 77.600 | 76.000 | 77.300 | 77.300 | 5,022,000 |
| 2024-04-26 | 77.900 | 77.900 | 77.000 | 77.800 | 77.800 | 3,282,000 |
| 2024-04-25 | 75.500 | 77.000 | 75.500 | 77.000 | 77.000 | 2,352,000 |
| 2024-04-24 | 74.600 | 76.200 | 74.200 | 76.100 | 76.100 | 5,177,000 |
| 2024-04-23 | 74.000 | 74.700 | 73.300 | 74.200 | 74.200 | 4,367,000 |
| 2024-04-22 | 74.000 | 74.700 | 72.400 | 73.300 | 73.300 | 8,679,000 |
| 2024-04-19 | 75.400 | 76.300 | 73.900 | 74.400 | 74.400 | 9,402,000 |
| 2024-04-18 | 76.700 | 77.500 | 75.700 | 75.700 | 75.700 | 4,954,000 |
| 2024-04-17 | 76.300 | 77.500 | 76.300 | 76.800 | 76.800 | 2,894,000 |
| 2024-04-16 | 77.300 | 77.600 | 76.200 | 76.300 | 76.300 | 5,261,000 |
| 2024-04-15 | 77.100 | 78.500 | 77.100 | 77.800 | 77.800 | 3,809,000 |
| 2024-04-12 | 77.500 | 78.000 | 77.000 | 77.700 | 77.700 | 2,222,000 |
| 2024-04-11 | 77.500 | 77.500 | 76.400 | 77.100 | 77.100 | 2,792,000 |
| 2024-04-10 | 76.700 | 78.100 | 76.700 | 77.600 | 77.600 | 3,422,000 |
| 2024-04-09 | 76.800 | 76.900 | 76.300 | 76.500 | 76.500 | 1,800,000 |
| 2024-04-08 | 75.900 | 76.700 | 75.300 | 76.300 | 76.300 | 3,690,000 |
| 2024-04-03 | 76.500 | 76.600 | 75.800 | 76.000 | 76.000 | 3,543,000 |
| 2024-04-02 | 77.500 | 78.200 | 76.600 | 76.800 | 76.800 | 4,891,000 |
| 2024-04-01 | 79.000 | 79.000 | 77.300 | 77.500 | 77.500 | 5,933,000 |
| 2024-03-29 | 78.000 | 79.200 | 76.400 | 79.100 | 79.100 | 11,241,000 |
| 2024-03-28 | 76.400 | 78.200 | 76.300 | 77.900 | 77.900 | 16,542,000 |
| 2024-03-27 | 74.000 | 76.700 | 73.500 | 75.800 | 75.800 | 8,765,000 |
| 2024-03-26 | 75.200 | 75.700 | 73.600 | 73.900 | 73.900 | 6,620,000 |
| 2024-03-25 | 75.700 | 75.700 | 75.700 | 75.700 | 75.700 | 7,892,168 |
| 2024-03-22 | 78.500 | 78.500 | 75.600 | 75.700 | 75.700 | 9,994,000 |
| 2024-03-21 | 78.800 | 79.200 | 77.600 | 78.200 | 78.200 | 9,499,000 |
| 2024-03-20 | 78.500 | 78.500 | 78.500 | 78.500 | 78.500 | 15,040,940 |
| 2024-03-19 | 78.100 | 80.800 | 77.900 | 78.500 | 78.500 | 22,989,000 |
| 2024-03-18 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | 6,999,262 |
| 2024-03-15 | 77.400 | 77.500 | 76.300 | 76.500 | 76.500 | 6,281,000 |
| 2024-03-14 | 78.400 | 78.700 | 76.500 | 77.500 | 77.500 | 10,031,000 |
| 2024-03-13 | 76.800 | 76.800 | 76.800 | 76.800 | 76.800 | 14,537,884 |
| 2024-03-12 | 76.300 | 77.600 | 76.000 | 76.800 | 76.800 | 8,221,000 |
| 2024-03-11 | 75.000 | 76.000 | 74.100 | 75.700 | 75.700 | 6,991,000 |
| 2024-03-08 | 77.800 | 79.300 | 74.400 | 75.400 | 75.400 | 25,967,000 |
| 2024-03-07 | 74.200 | 75.000 | 73.000 | 74.600 | 74.600 | 7,316,000 |
| 2024-03-06 | 72.800 | 73.800 | 72.300 | 73.800 | 73.800 | 3,774,000 |
| 2024-03-05 | 72.900 | 72.900 | 72.100 | 72.800 | 72.800 | 3,034,000 |
| 2024-03-04 | 71.700 | 72.900 | 71.700 | 72.900 | 72.900 | 4,772,000 |
| 2024-03-01 | 71.600 | 72.500 | 71.300 | 71.300 | 71.300 | 3,488,000 |
| 2024-02-29 | 71.500 | 71.700 | 71.000 | 71.000 | 71.000 | 4,573,000 |
| 2024-02-27 | 73.500 | 73.500 | 71.700 | 71.700 | 71.700 | 4,789,000 |
| 2024-02-26 | 74.400 | 74.700 | 73.100 | 73.700 | 73.700 | 5,202,000 |
| 2024-02-23 | 72.900 | 76.100 | 72.900 | 74.000 | 74.000 | 20,464,000 |
| 2024-02-22 | 71.100 | 71.900 | 70.900 | 71.600 | 71.600 | 2,869,000 |
| 2024-02-21 | 70.600 | 71.700 | 70.200 | 71.100 | 71.100 | 2,990,000 |
| 2024-02-20 | 71.000 | 71.000 | 70.200 | 70.400 | 70.400 | 3,440,000 |
| 2024-02-19 | 70.000 | 71.200 | 70.000 | 71.000 | 71.000 | 3,276,000 |
| 2024-02-16 | 69.600 | 70.300 | 69.400 | 70.000 | 70.000 | 4,023,000 |
| 2024-02-15 | 70.600 | 70.600 | 69.200 | 69.600 | 69.600 | 5,071,000 |
| 2024-02-05 | 71.000 | 71.100 | 70.600 | 71.000 | 71.000 | 2,925,000 |
| 2024-02-02 | 71.700 | 72.200 | 71.000 | 71.300 | 71.300 | 4,284,000 |
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.