Chipbond Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	64.400	64.800	63.800	64.400	64.400	1,871,000
2023-02-14	63.500	64.400	63.300	64.400	64.400	1,595,000
2023-02-13	64.000	64.000	62.800	63.300	63.300	1,466,000
2023-02-10	63.800	64.400	63.500	64.000	64.000	1,572,000
2023-02-09	64.300	64.800	63.700	63.700	63.700	2,757,000
2023-02-08	63.600	64.400	63.500	64.300	64.300	5,177,000
2023-02-07	63.400	63.700	63.000	63.400	63.400	1,919,000
2023-02-06	63.300	63.400	62.700	63.400	63.400	1,939,000
2023-02-03	62.400	63.600	62.000	63.300	63.300	6,004,000
2023-02-02	61.000	62.500	61.000	61.800	61.800	4,155,000
2023-02-01	58.100	60.900	58.100	60.500	60.500	3,288,000
2023-01-31	60.700	61.000	60.200	60.500	60.500	1,943,000
2023-01-30	61.000	61.200	60.600	60.800	60.800	1,768,000
2023-01-17	60.600	60.700	60.400	60.700	60.700	823,000
2023-01-16	60.900	60.900	60.200	60.400	60.400	888,000
2023-01-13	61.500	61.500	60.500	60.900	60.900	1,595,000
2023-01-12	60.800	61.400	60.600	61.000	61.000	2,443,000
2023-01-11	59.700	60.800	59.700	60.600	60.600	3,733,000
2023-01-10	59.400	59.600	59.100	59.600	59.600	1,054,000
2023-01-09	59.300	59.700	59.100	59.600	59.600	2,193,000
2023-01-06	58.800	59.100	58.700	58.900	58.900	748,000
2023-01-05	59.000	59.300	58.400	58.800	58.800	874,000
2023-01-04	59.100	59.200	58.500	58.900	58.900	500,000
2023-01-03	57.900	59.000	57.800	59.000	59.000	1,493,000
2022-12-30	58.900	59.500	57.400	57.400	57.400	2,381,000
2022-12-29	58.700	59.400	58.100	58.900	58.900	1,256,000
2022-12-28	59.200	59.200	58.600	58.900	58.900	1,078,000
2022-12-27	58.000	59.000	58.000	59.000	59.000	1,229,000
2022-12-26	58.100	58.300	57.900	58.000	58.000	347,000
2022-12-23	58.100	58.600	57.400	58.600	58.600	602,000
2022-12-22	58.600	58.700	58.100	58.300	58.300	1,358,000
2022-12-21	58.000	58.200	57.600	57.700	57.700	1,297,000
2022-12-20	59.300	59.400	58.000	58.000	58.000	1,920,000
2022-12-19	59.300	59.800	58.600	59.400	59.400	2,995,000
2022-12-16	58.500	59.600	58.400	59.400	59.400	2,605,000
2022-12-15	59.000	59.500	58.800	59.100	59.100	1,168,000
2022-12-14	58.600	59.200	58.600	59.000	59.000	895,000
2022-12-13	58.700	58.900	58.400	58.500	58.500	490,000
2022-12-12	59.500	59.900	58.600	58.700	58.700	1,079,000
2022-12-09	59.200	59.400	58.800	59.300	59.300	983,000
2022-12-08	58.900	59.300	58.300	59.000	59.000	928,000
2022-12-07	59.000	59.500	58.500	58.500	58.500	1,828,000
2022-12-06	59.200	59.200	58.500	59.000	59.000	1,462,000
2022-12-05	59.600	59.800	59.200	59.200	59.200	948,000
2022-12-02	58.500	59.700	58.500	59.400	59.400	2,093,000
2022-12-01	58.800	59.200	58.500	58.900	58.900	1,653,000
2022-11-30	58.300	58.500	57.900	58.200	58.200	1,207,000
2022-11-29	57.500	57.900	57.200	57.800	57.800	1,150,000
2022-11-28	57.800	58.400	57.500	57.700	57.700	802,000
2022-11-25	58.800	59.000	58.000	58.000	58.000	879,000
2022-11-24	58.400	59.300	58.400	58.800	58.800	1,225,000
2022-11-23	59.100	59.300	58.600	58.900	58.900	796,000
2022-11-22	58.400	58.800	57.800	58.800	58.800	986,000
2022-11-21	59.400	59.400	58.300	58.300	58.300	1,184,000
2022-11-18	59.400	59.500	58.800	58.900	58.900	1,199,000
2022-11-17	58.800	59.400	58.300	59.300	59.300	2,178,000
2022-11-16	58.600	59.700	58.300	59.500	59.500	6,168,000
2022-11-15	58.100	58.500	57.800	58.200	58.200	2,111,000
2022-11-14	57.600	58.200	57.400	57.700	57.700	1,961,000
2022-11-11	58.200	58.500	57.400	57.500	57.500	3,251,000

← NewerPage 16 of 21 · 1,226 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.