Chipbond Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	57.100	57.400	56.800	57.100	57.100	2,495,000
2022-11-09	56.700	57.300	56.300	57.200	57.200	4,069,000
2022-11-08	56.400	56.700	55.600	55.700	55.700	1,830,000
2022-11-07	55.000	56.400	54.800	56.200	56.200	2,975,000
2022-11-04	54.800	55.000	54.400	54.600	54.600	1,082,000
2022-11-03	54.300	55.000	54.200	54.900	54.900	959,000
2022-11-02	54.600	55.000	54.200	54.800	54.800	1,201,000
2022-11-01	54.400	54.600	54.000	54.600	54.600	1,136,000
2022-10-31	53.300	54.400	52.800	54.400	54.400	2,890,000
2022-10-28	53.900	53.900	52.300	52.600	52.600	3,628,000
2022-10-27	52.900	53.900	52.900	53.900	53.900	1,807,000
2022-10-26	53.000	53.400	52.700	52.900	52.900	996,000
2022-10-25	53.600	54.000	52.600	52.800	52.800	1,530,000
2022-10-24	54.200	54.500	53.000	53.600	53.600	1,638,000
2022-10-21	53.600	54.100	53.100	53.300	53.300	1,649,000
2022-10-20	53.100	53.400	52.300	53.300	53.300	1,331,000
2022-10-19	54.100	54.200	52.800	53.100	53.100	2,624,000
2022-10-18	53.000	53.800	52.200	53.700	53.700	3,534,000
2022-10-17	50.000	51.800	49.550	51.800	51.800	1,921,000
2022-10-14	50.800	50.800	49.950	50.300	50.300	1,489,000
2022-10-13	50.300	50.300	49.200	49.450	49.450	2,029,000
2022-10-12	50.000	50.700	49.950	50.400	50.400	1,725,000
2022-10-11	51.000	51.000	50.100	50.200	50.200	1,936,000
2022-10-07	51.500	52.100	51.500	52.000	52.000	973,000
2022-10-06	52.400	52.400	51.500	52.000	52.000	987,000
2022-10-05	51.800	52.400	51.800	51.900	51.900	1,141,000
2022-10-04	51.300	51.500	50.900	51.400	51.400	640,000
2022-10-03	50.000	50.700	49.800	50.400	50.400	950,000
2022-09-30	50.400	50.900	49.800	50.500	50.500	1,825,000
2022-09-29	50.300	52.000	50.300	51.300	51.300	2,210,000
2022-09-28	51.200	51.300	50.000	50.000	50.000	2,086,000
2022-09-27	51.400	51.500	51.000	51.100	51.100	1,304,000
2022-09-26	52.200	52.200	51.000	51.300	51.300	2,616,000
2022-09-23	52.900	53.200	52.400	52.700	52.700	2,051,000
2022-09-22	53.300	53.300	52.500	53.200	53.200	1,951,000
2022-09-21	53.800	53.900	53.500	53.500	53.500	1,534,000
2022-09-20	53.900	54.200	53.300	53.800	53.800	2,406,000
2022-09-19	54.400	54.800	53.700	53.900	53.900	4,296,000
2022-09-16	55.400	55.700	54.900	54.900	54.900	4,017,000
2022-09-15	56.200	56.200	55.600	55.800	55.800	742,000
2022-09-14	55.000	55.800	54.900	55.600	55.600	2,017,000
2022-09-13	56.500	56.800	56.100	56.200	56.200	1,829,000
2022-09-12	56.200	56.800	56.100	56.400	56.400	1,876,000
2022-09-08	54.900	56.800	54.600	56.800	56.800	3,175,000
2022-09-07	55.100	55.200	54.400	54.500	54.500	1,558,000
2022-09-06	56.100	56.100	55.000	55.100	55.100	1,953,000
2022-09-05	56.200	56.400	55.500	55.600	55.600	1,118,000
2022-09-02	56.700	56.700	56.100	56.200	56.200	1,499,000
2022-09-01	57.200	57.200	56.500	56.600	56.600	1,392,000
2022-08-31	56.800	57.500	56.700	57.100	57.100	1,203,000
2022-08-30	57.100	57.100	56.800	56.900	56.900	1,017,000
2022-08-29	56.500	56.900	56.400	56.800	56.800	1,574,000
2022-08-26	57.400	57.800	57.400	57.700	57.700	1,584,000
2022-08-25	56.700	57.200	56.700	57.200	57.200	1,314,000
2022-08-24	56.600	57.000	56.300	56.600	56.600	1,696,000
2022-08-23	56.600	56.900	56.300	56.500	56.500	2,014,000
2022-08-22	57.300	57.700	57.300	57.300	57.300	1,296,000
2022-08-19	56.800	57.500	56.700	57.300	57.300	1,791,000
2022-08-18	56.800	56.900	56.400	56.800	56.800	1,152,000
2022-08-17	56.500	57.400	56.400	56.700	56.700	2,555,000

← NewerPage 17 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.