Chipbond Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	56.600	56.900	56.300	56.500	56.500	2,336,000
2022-08-15	56.800	56.900	56.200	56.600	56.600	2,402,000
2022-08-12	55.500	56.600	55.500	56.200	56.200	3,945,000
2022-08-11	55.400	55.800	55.400	55.400	55.400	2,357,000
2022-08-10	55.500	55.500	55.100	55.100	55.100	2,897,000
2022-08-09	55.400	55.900	54.800	55.900	55.900	2,550,000
2022-08-08	54.700	55.900	54.300	55.700	55.700	3,540,000
2022-08-05	55.100	55.700	55.000	55.300	55.300	2,822,000
2022-08-04	54.500	55.000	54.100	54.700	54.700	2,580,000
2022-08-03	54.100	54.600	54.000	54.400	54.400	2,343,000
2022-08-02	54.700	54.900	54.400	54.500	54.500	3,858,000
2022-08-01	55.000	55.700	54.800	55.600	55.600	3,969,000
2022-07-29	54.400	54.900	54.400	54.700	54.700	1,772,000
2022-07-28	54.400	54.600	54.100	54.100	54.100	1,511,000
2022-07-27	54.200	54.500	54.000	54.100	54.100	3,374,000
2022-07-26	55.300	55.300	54.300	54.300	54.300	2,672,000
2022-07-25	55.400	55.700	54.900	55.400	55.400	3,061,000
2022-07-22	55.200	55.800	54.500	55.800	55.800	5,438,000
2022-07-21	55.100	55.200	53.900	55.200	55.200	5,811,000
2022-07-20	55.000	55.400	54.100	54.900	54.900	10,558,000
2022-07-19	59.500	60.000	58.800	59.900	53.900	9,101,000
2022-07-18	58.100	59.800	57.700	59.800	53.810	6,129,000
2022-07-15	56.300	57.800	55.800	57.600	51.830	3,544,000
2022-07-14	55.000	56.200	54.700	56.000	50.391	4,326,000
2022-07-13	56.300	56.600	55.200	55.200	55.200	4,239,000
2022-07-12	56.000	56.500	55.000	55.200	55.200	3,023,000
2022-07-11	57.600	57.800	56.300	57.000	57.000	2,232,000
2022-07-08	56.300	58.300	56.000	57.600	57.600	4,219,000
2022-07-07	55.000	56.200	54.000	56.000	56.000	4,219,000
2022-07-06	56.700	56.900	54.400	54.600	54.600	4,148,000
2022-07-05	57.500	57.700	56.100	57.000	57.000	2,750,000
2022-07-04	57.200	57.600	56.400	56.600	56.600	2,502,000
2022-07-01	59.300	59.800	57.100	57.500	57.500	4,312,000
2022-06-30	61.800	61.900	59.200	59.300	59.300	5,499,000
2022-06-29	62.800	62.800	61.800	61.800	61.800	3,269,000
2022-06-28	64.100	64.300	62.800	63.300	63.300	3,510,000
2022-06-27	64.400	65.000	64.200	64.600	64.600	2,357,000
2022-06-24	64.400	64.600	63.600	64.200	64.200	3,230,000
2022-06-23	64.800	64.800	63.100	64.400	64.400	5,204,000
2022-06-22	66.700	66.800	64.700	64.800	64.800	3,894,000
2022-06-21	66.200	66.700	65.800	66.700	66.700	2,608,000
2022-06-20	67.600	67.600	66.000	66.000	66.000	3,879,000
2022-06-17	67.000	68.300	66.000	68.300	68.300	7,453,000
2022-06-16	68.600	68.900	67.200	67.500	67.500	3,301,000
2022-06-15	68.400	68.800	67.900	68.000	68.000	1,416,000
2022-06-14	67.700	68.500	67.500	68.400	68.400	1,615,000
2022-06-13	68.400	69.000	68.000	68.100	68.100	2,325,000
2022-06-10	69.200	69.500	69.100	69.300	69.300	1,212,000
2022-06-09	69.700	69.800	69.300	69.700	69.700	1,241,000
2022-06-08	70.400	70.400	69.700	69.800	69.800	2,118,000
2022-06-07	69.600	70.400	69.400	70.100	70.100	2,266,000
2022-06-06	69.700	69.800	69.400	69.600	69.600	1,996,000
2022-06-02	69.500	69.900	69.300	69.500	69.500	1,524,000
2022-06-01	69.300	69.900	69.200	69.500	69.500	2,018,000
2022-05-31	69.300	69.500	68.800	69.400	69.400	1,860,000
2022-05-30	68.600	69.300	68.500	69.100	69.100	1,957,000
2022-05-27	68.200	68.700	67.900	68.300	68.300	1,474,000
2022-05-26	68.800	68.900	67.700	67.800	67.800	2,407,000
2022-05-25	68.300	68.800	68.000	68.400	68.400	1,431,000
2022-05-24	68.900	69.100	68.200	68.200	68.200	1,067,000

← NewerPage 18 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.