Chipbond Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	64.500	65.600	64.400	65.100	65.100	2,679,000
2023-05-16	64.700	65.300	64.100	64.300	64.300	2,920,000
2023-05-15	64.800	65.200	64.600	64.700	64.700	1,306,000
2023-05-12	64.700	65.900	64.700	65.000	65.000	2,677,000
2023-05-11	65.000	65.500	64.700	64.700	64.700	2,755,000
2023-05-10	65.300	65.600	64.600	65.000	65.000	2,510,000
2023-05-09	66.000	66.400	65.300	65.300	65.300	2,982,000
2023-05-08	66.000	66.500	66.000	66.000	66.000	1,837,000
2023-05-05	65.500	66.200	65.500	66.000	66.000	1,105,000
2023-05-04	65.500	66.000	65.300	65.800	65.800	1,567,000
2023-05-03	65.000	65.700	64.900	65.500	65.500	2,551,000
2023-05-02	66.000	66.300	65.100	65.300	65.300	3,202,000
2023-04-28	67.300	67.800	65.800	65.900	65.900	6,846,000
2023-04-27	67.600	67.600	66.200	67.300	67.300	3,649,000
2023-04-26	66.500	67.000	65.700	66.700	66.700	3,157,000
2023-04-25	67.400	67.400	65.600	66.300	66.300	5,917,000
2023-04-24	66.800	67.600	66.300	67.500	67.500	4,201,000
2023-04-21	67.400	67.900	66.600	67.000	67.000	3,472,000
2023-04-20	67.600	68.200	67.500	67.500	67.500	1,426,000
2023-04-19	67.800	68.300	67.500	67.500	67.500	2,469,000
2023-04-18	69.100	69.100	67.600	67.900	67.900	6,007,000
2023-04-17	69.600	69.900	68.800	69.100	69.100	2,262,000
2023-04-14	69.500	69.500	69.100	69.500	69.500	1,637,000
2023-04-13	69.800	69.900	68.700	69.300	69.300	3,523,000
2023-04-12	68.900	69.600	68.600	69.300	69.300	3,263,000
2023-04-11	67.500	68.700	67.500	68.700	68.700	3,131,000
2023-04-10	68.700	68.900	67.500	67.500	67.500	3,896,000
2023-04-07	69.400	69.800	69.100	69.100	69.100	2,408,000
2023-04-06	69.200	69.900	69.000	69.900	69.900	2,591,000
2023-03-31	69.200	69.900	69.100	69.300	69.300	3,518,000
2023-03-30	68.600	69.200	68.200	68.900	68.900	3,246,000
2023-03-29	70.000	70.400	68.300	68.400	68.400	4,945,000
2023-03-28	70.800	70.800	69.900	70.000	70.000	1,529,000
2023-03-27	70.300	70.800	69.800	70.600	70.600	2,425,000
2023-03-24	71.100	71.200	70.200	70.300	70.300	2,302,000
2023-03-23	70.500	71.500	70.200	71.000	71.000	3,493,000
2023-03-22	70.800	71.000	70.500	70.500	70.500	2,092,000
2023-03-21	70.600	71.200	70.600	70.600	70.600	2,409,000
2023-03-20	70.000	70.500	69.900	70.400	70.400	1,963,000
2023-03-17	69.900	70.300	69.500	70.000	70.000	2,015,000
2023-03-16	68.500	69.500	68.500	68.800	68.800	2,243,000
2023-03-15	69.700	70.100	68.800	68.800	68.800	2,536,000
2023-03-14	70.200	70.400	69.200	69.200	69.200	2,533,000
2023-03-13	69.400	70.400	68.800	70.300	70.300	3,889,000
2023-03-10	70.500	71.000	70.100	70.100	70.100	3,681,000
2023-03-09	70.400	71.200	70.100	70.900	70.900	6,703,000
2023-03-08	69.900	70.500	69.700	70.400	70.400	3,671,000
2023-03-07	70.100	70.500	69.400	70.500	70.500	4,052,000
2023-03-06	70.300	70.800	69.500	70.200	70.200	6,381,000
2023-03-03	69.200	69.300	68.400	69.000	69.000	3,926,000
2023-03-02	69.200	69.300	68.400	69.000	69.000	4,085,000
2023-03-01	67.500	69.000	67.400	69.000	69.000	7,365,000
2023-02-24	67.500	67.800	66.900	67.300	67.300	3,844,000
2023-02-23	66.500	67.300	66.400	67.100	67.100	4,102,000
2023-02-22	65.200	66.000	65.000	66.000	66.000	4,510,000
2023-02-21	64.800	65.500	64.400	65.300	65.300	2,401,000
2023-02-20	63.900	64.500	63.500	64.500	64.500	1,110,000
2023-02-17	64.100	64.200	63.500	63.900	63.900	1,582,000
2023-02-16	64.400	64.700	64.200	64.300	64.300	1,061,000
2023-02-15	64.400	64.800	63.800	64.400	64.400	1,871,000

← NewerPage 15 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.