Chipbond Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 71.500 | 71.700 | 71.000 | 71.400 | 71.400 | 3,675,000 |
| 2024-01-31 | 71.500 | 72.200 | 71.000 | 72.000 | 72.000 | 2,700,000 |
| 2024-01-30 | 72.500 | 72.600 | 71.500 | 71.600 | 71.600 | 2,914,000 |
| 2024-01-29 | 73.000 | 73.000 | 72.400 | 72.600 | 72.600 | 1,544,000 |
| 2024-01-26 | 73.800 | 73.900 | 72.700 | 73.200 | 73.200 | 2,029,000 |
| 2024-01-25 | 74.400 | 74.700 | 73.900 | 73.900 | 73.900 | 1,758,000 |
| 2024-01-24 | 74.200 | 74.400 | 73.900 | 74.200 | 74.200 | 1,737,000 |
| 2024-01-23 | 73.500 | 74.600 | 73.400 | 74.200 | 74.200 | 3,084,000 |
| 2024-01-22 | 73.300 | 73.900 | 73.200 | 73.500 | 73.500 | 2,056,000 |
| 2024-01-19 | 73.500 | 74.000 | 72.900 | 73.500 | 73.500 | 2,663,000 |
| 2024-01-18 | 73.000 | 73.400 | 71.800 | 73.000 | 73.000 | 2,801,000 |
| 2024-01-17 | 73.300 | 73.700 | 72.900 | 73.000 | 73.000 | 3,903,000 |
| 2024-01-16 | 73.500 | 73.700 | 72.600 | 73.700 | 73.700 | 3,924,000 |
| 2024-01-15 | 72.600 | 73.800 | 72.200 | 73.800 | 73.800 | 3,139,765 |
| 2024-01-12 | 72.200 | 73.200 | 71.900 | 72.600 | 72.600 | 2,889,000 |
| 2024-01-11 | 71.800 | 72.600 | 71.800 | 72.200 | 72.200 | 1,627,000 |
| 2024-01-10 | 71.900 | 72.200 | 71.100 | 71.800 | 71.800 | 3,020,000 |
| 2024-01-09 | 73.000 | 73.100 | 72.000 | 72.000 | 72.000 | 2,290,000 |
| 2024-01-08 | 74.500 | 74.500 | 72.500 | 72.800 | 72.800 | 4,458,000 |
| 2024-01-05 | 74.800 | 74.800 | 73.900 | 74.500 | 74.500 | 3,622,000 |
| 2024-01-04 | 74.300 | 75.000 | 73.700 | 74.500 | 74.500 | 6,639,000 |
| 2024-01-03 | 73.400 | 74.300 | 72.800 | 74.300 | 74.300 | 5,251,000 |
| 2024-01-02 | 72.700 | 73.800 | 71.800 | 73.800 | 73.800 | 5,085,000 |
| 2023-12-29 | 72.800 | 72.900 | 71.500 | 72.300 | 72.300 | 3,428,000 |
| 2023-12-28 | 73.000 | 73.000 | 72.300 | 72.800 | 72.800 | 2,272,000 |
| 2023-12-27 | 72.800 | 73.800 | 72.800 | 72.900 | 72.900 | 3,907,000 |
| 2023-12-26 | 72.100 | 72.500 | 70.800 | 72.300 | 72.300 | 4,998,000 |
| 2023-12-25 | 73.300 | 73.400 | 72.300 | 72.300 | 72.300 | 3,869,000 |
| 2023-12-22 | 73.000 | 73.300 | 72.600 | 73.300 | 73.300 | 6,945,000 |
| 2023-12-21 | 72.900 | 73.600 | 72.400 | 73.500 | 73.500 | 8,533,000 |
| 2023-12-20 | 73.300 | 74.200 | 72.900 | 74.000 | 74.000 | 9,715,000 |
| 2023-12-19 | 75.000 | 75.200 | 71.900 | 72.600 | 72.600 | 11,035,000 |
| 2023-12-18 | 76.900 | 77.000 | 74.400 | 75.300 | 75.300 | 12,293,000 |
| 2023-12-15 | 79.000 | 80.100 | 76.000 | 76.800 | 76.800 | 14,098,000 |
| 2023-12-14 | 75.000 | 79.200 | 75.000 | 78.700 | 78.700 | 28,346,000 |
| 2023-12-13 | 71.700 | 73.800 | 71.200 | 73.800 | 73.800 | 13,572,000 |
| 2023-12-12 | 70.200 | 71.500 | 70.000 | 71.400 | 71.400 | 5,934,000 |
| 2023-12-11 | 69.800 | 70.200 | 69.300 | 70.000 | 70.000 | 2,639,000 |
| 2023-12-08 | 70.300 | 70.500 | 69.500 | 69.800 | 69.800 | 2,628,000 |
| 2023-12-07 | 70.600 | 70.900 | 69.800 | 70.000 | 70.000 | 1,877,000 |
| 2023-12-06 | 70.500 | 70.700 | 70.000 | 70.500 | 70.500 | 2,451,000 |
| 2023-12-05 | 71.100 | 71.100 | 69.600 | 70.500 | 70.500 | 4,562,000 |
| 2023-12-04 | 72.000 | 72.000 | 71.200 | 71.500 | 71.500 | 3,388,000 |
| 2023-12-01 | 72.000 | 72.200 | 71.600 | 72.000 | 72.000 | 3,062,000 |
| 2023-11-30 | 71.500 | 72.000 | 70.900 | 72.000 | 72.000 | 4,730,000 |
| 2023-11-29 | 71.200 | 71.500 | 70.800 | 71.300 | 71.300 | 3,573,000 |
| 2023-11-28 | 70.200 | 71.300 | 70.100 | 71.000 | 71.000 | 3,804,000 |
| 2023-11-27 | 70.100 | 70.400 | 69.800 | 70.100 | 70.100 | 1,521,000 |
| 2023-11-24 | 70.000 | 70.100 | 69.800 | 70.000 | 70.000 | 1,442,000 |
| 2023-11-23 | 69.600 | 70.000 | 69.400 | 69.800 | 69.800 | 1,421,000 |
| 2023-11-22 | 69.500 | 69.900 | 69.500 | 69.500 | 69.500 | 886,000 |
| 2023-11-21 | 70.400 | 70.400 | 69.700 | 69.800 | 69.800 | 1,840,000 |
| 2023-11-20 | 69.500 | 70.000 | 69.400 | 69.900 | 69.900 | 1,163,000 |
| 2023-11-17 | 69.600 | 69.800 | 69.000 | 69.500 | 69.500 | 1,102,000 |
| 2023-11-16 | 69.500 | 69.900 | 68.600 | 69.300 | 69.300 | 2,779,000 |
| 2023-11-15 | 70.200 | 70.300 | 69.600 | 69.900 | 69.900 | 1,828,000 |
| 2023-11-14 | 69.600 | 70.100 | 69.500 | 70.000 | 70.000 | 973,000 |
| 2023-11-13 | 70.100 | 70.100 | 69.400 | 69.500 | 69.500 | 1,302,000 |
| 2023-11-10 | 69.500 | 70.200 | 69.300 | 69.900 | 69.900 | 1,253,000 |
| 2023-11-09 | 70.000 | 70.000 | 69.200 | 69.500 | 69.500 | 1,425,000 |
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.