Chipbond Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-23 | 69.300 | 69.400 | 68.500 | 68.600 | 68.600 | 1,057,000 |
| 2022-05-20 | 69.200 | 69.300 | 68.800 | 69.200 | 69.200 | 1,243,000 |
| 2022-05-19 | 68.400 | 69.300 | 68.400 | 69.100 | 69.100 | 1,799,000 |
| 2022-05-18 | 69.500 | 70.300 | 69.000 | 69.600 | 69.600 | 3,925,000 |
| 2022-05-17 | 68.000 | 69.200 | 67.800 | 69.100 | 69.100 | 3,296,000 |
| 2022-05-16 | 68.300 | 68.300 | 67.500 | 67.800 | 67.800 | 1,310,000 |
| 2022-05-13 | 67.500 | 67.800 | 67.300 | 67.600 | 67.600 | 1,099,000 |
| 2022-05-12 | 67.700 | 68.100 | 66.800 | 66.800 | 66.800 | 2,020,000 |
| 2022-05-11 | 68.200 | 68.500 | 67.600 | 68.000 | 68.000 | 1,416,000 |
| 2022-05-10 | 66.900 | 68.300 | 66.500 | 68.200 | 68.200 | 2,295,000 |
| 2022-05-09 | 67.800 | 68.400 | 67.500 | 67.500 | 67.500 | 1,841,000 |
| 2022-05-06 | 67.400 | 68.700 | 66.900 | 68.300 | 68.300 | 2,573,000 |
| 2022-05-05 | 67.800 | 68.200 | 67.500 | 68.100 | 68.100 | 2,910,000 |
| 2022-05-04 | 67.400 | 67.900 | 67.300 | 67.400 | 67.400 | 2,204,000 |
| 2022-05-03 | 67.400 | 67.800 | 67.000 | 67.300 | 67.300 | 2,578,000 |
| 2022-04-29 | 68.100 | 68.200 | 67.100 | 67.100 | 67.100 | 2,800,000 |
| 2022-04-28 | 66.200 | 68.200 | 66.200 | 67.500 | 67.500 | 3,414,000 |
| 2022-04-27 | 65.900 | 66.400 | 65.600 | 66.200 | 66.200 | 4,893,000 |
| 2022-04-26 | 67.800 | 67.800 | 67.000 | 67.100 | 67.100 | 2,575,000 |
| 2022-04-25 | 68.100 | 68.100 | 67.200 | 67.500 | 67.500 | 2,874,000 |
| 2022-04-22 | 68.400 | 68.900 | 68.200 | 68.900 | 68.900 | 2,428,000 |
| 2022-04-21 | 68.700 | 69.000 | 68.500 | 68.700 | 68.700 | 2,392,000 |
| 2022-04-20 | 69.000 | 69.000 | 68.300 | 68.400 | 68.400 | 2,334,000 |
| 2022-04-19 | 69.200 | 69.300 | 68.400 | 68.600 | 68.600 | 2,841,000 |
| 2022-04-18 | 68.000 | 69.400 | 67.900 | 68.700 | 68.700 | 6,031,000 |
| 2022-04-15 | 66.900 | 67.200 | 66.400 | 67.200 | 67.200 | 1,738,000 |
| 2022-04-14 | 67.100 | 67.200 | 66.500 | 66.900 | 66.900 | 1,385,000 |
| 2022-04-13 | 66.800 | 67.000 | 66.200 | 67.000 | 67.000 | 1,518,000 |
| 2022-04-12 | 66.000 | 66.900 | 65.500 | 66.400 | 66.400 | 2,009,000 |
| 2022-04-11 | 67.500 | 67.500 | 66.200 | 66.500 | 66.500 | 4,082,000 |
| 2022-04-08 | 67.500 | 67.600 | 66.800 | 67.500 | 67.500 | 2,990,000 |
| 2022-04-07 | 68.500 | 68.600 | 67.000 | 67.200 | 67.200 | 4,568,000 |
| 2022-04-06 | 69.000 | 69.000 | 68.300 | 68.600 | 68.600 | 4,639,000 |
| 2022-04-01 | 68.700 | 69.400 | 68.300 | 69.400 | 69.400 | 2,681,000 |
| 2022-03-31 | 69.400 | 69.500 | 69.000 | 69.100 | 69.100 | 2,549,000 |
| 2022-03-30 | 70.000 | 70.100 | 69.300 | 69.400 | 69.400 | 3,879,000 |
| 2022-03-29 | 70.300 | 70.300 | 69.700 | 69.700 | 69.700 | 2,478,000 |
| 2022-03-28 | 70.000 | 70.200 | 69.400 | 70.100 | 70.100 | 2,841,000 |
| 2022-03-25 | 71.900 | 71.900 | 70.300 | 70.600 | 70.600 | 4,059,000 |
| 2022-03-24 | 71.000 | 71.500 | 70.800 | 71.500 | 71.500 | 1,555,000 |
| 2022-03-23 | 72.000 | 72.200 | 70.800 | 71.200 | 71.200 | 6,364,000 |
| 2022-03-22 | 71.100 | 72.000 | 71.100 | 71.900 | 71.900 | 3,962,000 |
| 2022-03-21 | 71.700 | 71.700 | 71.100 | 71.300 | 71.300 | 3,533,000 |
| 2022-03-18 | 70.900 | 71.800 | 70.300 | 71.800 | 71.800 | 4,022,000 |
| 2022-03-17 | 70.200 | 70.900 | 69.900 | 70.900 | 70.900 | 4,061,000 |
| 2022-03-16 | 70.200 | 70.400 | 68.600 | 69.100 | 69.100 | 5,721,000 |
| 2022-03-15 | 71.000 | 71.000 | 69.100 | 69.500 | 69.500 | 5,453,000 |
| 2022-03-14 | 71.400 | 71.700 | 70.600 | 71.000 | 71.000 | 3,091,000 |
| 2022-03-11 | 71.100 | 71.500 | 70.700 | 71.300 | 71.300 | 2,988,000 |
| 2022-03-10 | 72.100 | 73.000 | 70.800 | 71.200 | 71.200 | 15,962,000 |
| 2022-03-09 | 69.500 | 71.600 | 69.000 | 71.600 | 71.600 | 8,246,000 |
| 2022-03-08 | 68.200 | 69.900 | 68.200 | 68.900 | 68.900 | 5,618,000 |
| 2022-03-07 | 71.000 | 71.000 | 68.800 | 69.100 | 69.100 | 9,809,000 |
| 2022-03-04 | 72.100 | 72.500 | 71.000 | 71.100 | 71.100 | 9,155,000 |
| 2022-03-03 | 71.500 | 73.400 | 71.000 | 72.600 | 72.600 | 12,588,000 |
| 2022-03-02 | 70.900 | 71.200 | 70.100 | 70.900 | 70.900 | 7,123,000 |
| 2022-03-01 | 70.200 | 71.500 | 69.800 | 71.000 | 71.000 | 17,033,000 |
| 2022-02-25 | 67.600 | 69.400 | 67.200 | 68.900 | 68.900 | 9,748,000 |
| 2022-02-24 | 68.000 | 68.300 | 66.100 | 66.800 | 66.800 | 6,401,000 |
| 2022-02-23 | 68.200 | 68.900 | 68.200 | 68.700 | 68.700 | 1,605,000 |
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.