Chipbond Technology historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	70.200	70.200	69.700	69.700	69.700	2,218,000
2023-11-07	70.200	70.200	69.600	70.100	70.100	1,847,000
2023-11-06	69.800	70.200	69.600	70.000	70.000	2,794,000
2023-11-03	69.500	69.600	68.900	69.600	69.600	1,754,000
2023-11-02	68.700	69.400	68.500	69.400	69.400	2,327,000
2023-11-01	68.000	68.800	67.700	68.700	68.700	2,138,000
2023-10-31	68.400	68.900	67.700	68.000	68.000	2,659,000
2023-10-30	67.600	68.300	67.300	68.300	68.300	2,583,000
2023-10-27	68.400	68.400	67.500	67.500	67.500	3,562,000
2023-10-26	68.200	69.100	68.000	68.200	68.200	2,670,000
2023-10-25	69.500	69.900	68.900	68.900	68.900	2,087,000
2023-10-24	69.000	69.400	68.300	69.200	69.200	2,111,000
2023-10-23	69.100	70.800	69.100	69.100	69.100	3,734,000
2023-10-20	68.200	69.100	67.900	69.000	69.000	2,483,000
2023-10-19	67.500	68.600	67.300	68.200	68.200	1,658,000
2023-10-18	67.500	68.000	66.700	67.800	67.800	1,798,000
2023-10-17	67.200	68.200	67.200	67.900	67.900	1,822,000
2023-10-16	67.200	67.200	66.500	66.800	66.800	3,063,000
2023-10-13	67.600	68.100	67.100	67.500	67.500	1,623,000
2023-10-12	67.000	67.500	66.800	67.500	67.500	1,167,000
2023-10-11	68.200	68.200	66.800	66.800	66.800	3,591,000
2023-10-06	68.800	68.800	68.000	68.100	68.100	1,791,000
2023-10-05	68.700	68.900	68.200	68.700	68.700	1,030,000
2023-10-04	68.300	68.500	67.700	68.200	68.200	1,877,000
2023-10-03	68.800	69.200	68.000	68.800	68.800	1,603,000
2023-10-02	68.700	69.200	68.100	68.700	68.700	1,692,000
2023-09-28	68.200	68.700	68.000	68.200	68.200	1,707,000
2023-09-27	68.000	68.300	67.600	67.900	67.900	2,439,000
2023-09-26	68.500	68.900	68.100	68.100	68.100	1,980,000
2023-09-25	68.500	69.000	67.900	68.500	68.500	2,470,000
2023-09-22	67.600	68.900	67.300	68.500	68.500	2,385,000
2023-09-21	68.400	68.600	67.600	67.900	67.900	2,984,000
2023-09-20	71.300	71.300	69.000	69.000	69.000	6,346,000
2023-09-19	71.600	72.000	71.000	71.000	71.000	4,351,000
2023-09-18	71.300	72.000	71.300	71.300	71.300	3,858,000
2023-09-15	71.200	72.500	71.000	71.300	71.300	9,891,000
2023-09-14	71.500	71.600	70.800	71.000	71.000	4,529,000
2023-09-13	71.700	72.200	71.000	71.200	71.200	4,882,000
2023-09-12	71.800	72.200	71.000	71.500	71.500	6,855,000
2023-09-11	71.000	71.400	70.000	70.900	70.900	4,534,000
2023-09-08	71.800	71.800	70.200	70.900	70.900	4,502,000
2023-09-07	71.900	72.400	71.300	71.500	71.500	7,171,000
2023-09-06	70.900	72.500	70.800	72.000	72.000	14,732,000
2023-09-05	70.000	70.100	69.400	70.100	70.100	2,679,000
2023-09-04	69.500	69.800	68.700	69.800	69.800	1,939,000
2023-09-01	70.000	70.100	68.600	69.200	69.200	3,365,000
2023-08-31	69.400	70.700	69.400	69.800	69.800	7,655,000
2023-08-30	69.500	69.500	68.600	69.000	69.000	1,610,000
2023-08-29	69.000	69.100	68.200	69.000	69.000	1,774,000
2023-08-28	69.200	69.700	68.100	68.900	68.900	3,960,000
2023-08-25	67.000	68.300	67.000	68.200	68.200	2,787,000
2023-08-24	67.000	67.500	66.700	67.200	67.200	2,208,000
2023-08-23	66.200	66.900	66.000	66.800	66.800	1,760,000
2023-08-22	67.000	67.000	66.000	66.300	66.300	2,086,000
2023-08-21	69.000	69.000	66.300	66.700	66.700	4,581,000
2023-08-18	69.000	69.400	67.800	67.800	67.800	3,468,000
2023-08-17	68.000	68.800	67.500	68.700	68.700	3,750,000
2023-08-16	67.200	68.400	66.700	68.000	68.000	2,757,000
2023-08-15	67.600	67.700	66.800	67.000	67.000	2,031,000
2023-08-14	68.100	68.100	66.500	67.000	67.000	2,885,000

← NewerPage 13 of 21 · 1,222 trading daysOlder →

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.