Chipbond Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	67.400	68.300	67.300	67.800	67.800	1,962,000
2023-08-10	66.700	67.900	66.200	67.400	67.400	3,006,000
2023-08-09	68.300	68.800	66.300	67.000	67.000	6,415,000
2023-08-08	68.500	69.300	68.400	69.100	69.100	2,813,000
2023-08-07	69.000	69.000	68.300	68.700	68.700	2,581,000
2023-08-04	67.800	68.500	67.500	68.400	68.400	3,190,000
2023-08-03	67.400	67.400	67.400	67.400	67.400	0
2023-08-02	68.700	68.800	66.800	67.400	67.400	2,873,000
2023-08-01	69.500	69.500	67.600	68.200	68.200	3,378,000
2023-07-31	70.400	70.700	68.800	69.400	69.400	6,371,000
2023-07-28	69.500	69.800	68.400	69.400	69.400	12,467,000
2023-07-27	66.500	67.500	66.100	67.400	67.400	3,300,000
2023-07-26	66.200	66.500	65.500	66.400	66.400	1,620,000
2023-07-25	66.900	66.900	65.600	66.100	66.100	2,430,000
2023-07-24	66.700	66.900	66.100	66.300	66.300	1,879,000
2023-07-21	66.400	66.800	65.500	66.700	66.700	2,340,000
2023-07-20	67.000	67.000	66.100	66.700	66.700	1,910,000
2023-07-19	67.000	67.400	66.500	66.700	66.700	2,794,000
2023-07-18	66.900	67.200	66.000	66.800	66.800	2,717,000
2023-07-17	65.700	66.500	65.500	66.500	66.500	4,175,000
2023-07-14	65.100	65.700	64.800	65.300	65.300	2,087,000
2023-07-13	65.000	66.000	64.600	64.900	64.900	4,590,000
2023-07-12	64.000	64.400	63.500	64.400	64.400	3,232,000
2023-07-11	63.400	63.900	63.300	63.700	63.700	2,153,000
2023-07-10	64.300	64.300	62.800	63.300	63.300	2,752,000
2023-07-07	63.800	63.900	63.000	63.900	63.900	2,315,000
2023-07-06	64.000	64.400	63.600	63.800	63.800	2,604,000
2023-07-05	63.100	64.200	63.100	63.600	63.600	3,450,000
2023-07-04	63.500	63.800	62.900	62.900	62.900	3,114,000
2023-07-03	63.100	63.600	63.100	63.300	63.300	1,588,000
2023-06-30	62.800	63.200	62.600	63.100	63.100	1,293,000
2023-06-29	63.400	63.400	62.600	62.800	62.800	1,266,000
2023-06-28	63.500	63.500	62.700	63.000	63.000	2,635,000
2023-06-27	62.200	63.300	62.200	62.900	62.900	2,177,000
2023-06-26	62.800	62.800	62.200	62.300	62.300	2,268,000
2023-06-21	62.700	63.100	62.700	63.000	63.000	2,806,000
2023-06-20	64.000	64.000	62.500	62.700	62.700	5,940,000
2023-06-19	65.000	65.100	64.000	64.200	64.200	3,943,000
2023-06-16	65.000	65.300	64.200	64.900	64.900	7,154,000
2023-06-15	69.600	69.700	69.300	69.600	64.100	6,508,000
2023-06-14	70.000	70.100	69.500	69.600	64.100	4,935,000
2023-06-13	69.900	70.300	69.700	69.800	64.284	3,254,000
2023-06-12	69.900	69.900	68.900	69.800	64.284	3,310,000
2023-06-09	69.500	70.000	69.400	69.900	69.900	4,207,000
2023-06-08	69.700	69.900	68.900	69.700	69.700	4,220,000
2023-06-07	69.800	69.900	69.200	69.500	69.500	4,768,000
2023-06-06	68.600	69.400	68.400	69.400	69.400	3,715,000
2023-06-05	67.900	68.800	67.900	68.600	68.600	2,444,000
2023-06-02	67.500	68.400	67.400	67.600	67.600	4,673,000
2023-06-01	67.000	67.600	66.900	67.000	67.000	1,910,000
2023-05-31	67.100	67.200	66.700	67.000	67.000	1,431,000
2023-05-30	67.100	67.500	66.800	66.900	66.900	1,270,000
2023-05-29	67.200	67.500	67.000	67.100	67.100	2,275,000
2023-05-26	67.000	67.400	66.700	66.800	66.800	2,095,000
2023-05-25	66.200	66.600	66.200	66.400	66.400	1,342,000
2023-05-24	66.000	66.300	65.600	66.200	66.200	975,000
2023-05-23	66.400	66.400	65.800	66.000	66.000	1,234,000
2023-05-22	65.600	66.200	65.500	66.000	66.000	1,728,000
2023-05-19	65.700	66.000	65.200	65.400	65.400	2,669,000
2023-05-18	65.700	65.900	65.400	65.700	65.700	1,559,000

← NewerPage 14 of 21 · 1,225 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.