Chipbond Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 168.00 | 174.50 | 164.50 | 173.00 | 173.00 | 22,735,039 |
| 2026-07-20 | 174.50 | 177.00 | 161.00 | 164.00 | 164.00 | 31,346,973 |
| 2026-07-17 | 181.00 | 186.50 | 178.50 | 178.50 | 178.50 | 24,481,409 |
| 2026-07-16 | 203.00 | 204.50 | 197.00 | 198.00 | 198.00 | 20,244,575 |
| 2026-07-15 | 194.50 | 204.50 | 192.00 | 204.50 | 204.50 | 25,047,257 |
| 2026-07-14 | 196.50 | 198.00 | 178.50 | 186.00 | 186.00 | 27,956,405 |
| 2026-07-13 | 212.50 | 214.00 | 196.00 | 198.00 | 198.00 | 40,882,640 |
| 2026-07-10 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2026-07-09 | 201.50 | 219.00 | 198.50 | 217.00 | 217.00 | 41,842,597 |
| 2026-07-08 | 201.00 | 203.00 | 194.50 | 199.50 | 199.50 | 16,124,979 |
| 2026-07-07 | 218.00 | 220.00 | 195.50 | 200.00 | 200.00 | 35,004,180 |
| 2026-07-06 | 228.00 | 236.50 | 213.50 | 217.00 | 217.00 | 40,701,371 |
| 2026-07-03 | 209.00 | 219.00 | 202.50 | 215.50 | 215.50 | 28,712,090 |
| 2026-07-02 | 210.00 | 217.50 | 201.50 | 211.50 | 211.50 | 35,531,937 |
| 2026-07-01 | 216.00 | 232.50 | 213.00 | 219.00 | 219.00 | 44,184,230 |
| 2026-06-30 | 217.00 | 221.00 | 211.00 | 211.50 | 211.50 | 29,740,051 |
| 2026-06-29 | 214.00 | 215.50 | 207.50 | 211.00 | 211.00 | 21,287,247 |
| 2026-06-26 | 234.00 | 236.50 | 216.50 | 216.50 | 216.50 | 36,733,046 |
| 2026-06-25 | 255.00 | 255.00 | 234.00 | 240.50 | 240.50 | 29,911,885 |
| 2026-06-24 | 256.00 | 258.50 | 243.00 | 249.00 | 249.00 | 29,790,613 |
| 2026-06-23 | 277.50 | 278.00 | 256.50 | 258.00 | 258.00 | 50,258,484 |
| 2026-06-22 | 275.00 | 277.00 | 273.50 | 277.00 | 277.00 | 10,168,960 |
| 2026-06-18 | 240.00 | 252.00 | 237.50 | 252.00 | 252.00 | 25,915,908 |
| 2026-06-17 | 225.00 | 235.50 | 222.00 | 229.50 | 229.50 | 23,717,286 |
| 2026-06-16 | 239.00 | 240.00 | 226.50 | 227.50 | 224.70 | 28,885,367 |
| 2026-06-15 | 231.00 | 239.50 | 228.00 | 234.50 | 231.61 | 26,506,062 |
| 2026-06-12 | 244.00 | 244.00 | 223.50 | 224.00 | 221.24 | 34,765,545 |
| 2026-06-11 | 224.00 | 228.50 | 208.50 | 222.50 | 219.76 | 56,612,987 |
| 2026-06-10 | 245.00 | 256.00 | 226.00 | 226.00 | 223.22 | 59,248,144 |
| 2026-06-09 | 249.50 | 258.00 | 239.00 | 251.00 | 251.00 | 57,387,915 |
| 2026-06-08 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 12,712,685 |
| 2026-06-05 | 265.50 | 275.50 | 253.00 | 270.00 | 270.00 | 48,178,351 |
| 2026-06-04 | 269.00 | 279.50 | 256.50 | 271.00 | 271.00 | 44,631,422 |
| 2026-06-03 | 295.00 | 307.00 | 275.00 | 275.00 | 275.00 | 72,997,272 |
| 2026-06-02 | 286.50 | 294.50 | 264.00 | 281.00 | 281.00 | 67,522,340 |
| 2026-06-01 | 313.00 | 313.50 | 284.00 | 285.50 | 285.50 | 86,243,587 |
| 2026-05-29 | 300.50 | 305.50 | 290.00 | 305.50 | 305.50 | 39,083,797 |
| 2026-05-28 | 267.50 | 291.50 | 261.50 | 278.00 | 278.00 | 96,626,129 |
| 2026-05-27 | 272.00 | 281.00 | 258.00 | 265.00 | 265.00 | 80,939,555 |
| 2026-05-26 | 245.00 | 260.50 | 243.00 | 260.50 | 260.50 | 42,190,197 |
| 2026-05-25 | 220.00 | 237.00 | 218.00 | 237.00 | 237.00 | 53,375,273 |
| 2026-05-22 | 224.50 | 228.00 | 213.00 | 215.50 | 215.50 | 60,682,066 |
| 2026-05-21 | 221.00 | 230.50 | 217.00 | 222.50 | 222.50 | 81,358,486 |
| 2026-05-20 | 211.50 | 220.50 | 205.00 | 215.50 | 215.50 | 72,291,637 |
| 2026-05-19 | 211.00 | 221.00 | 200.50 | 202.50 | 202.50 | 79,732,896 |
| 2026-05-18 | 201.00 | 213.00 | 195.00 | 207.00 | 207.00 | 102,083,985 |
| 2026-05-15 | 190.00 | 205.00 | 176.00 | 205.00 | 205.00 | 81,595,091 |
| 2026-05-14 | 197.50 | 197.50 | 185.00 | 186.50 | 186.50 | 29,986,528 |
| 2026-05-13 | 194.00 | 197.00 | 182.50 | 192.00 | 192.00 | 34,208,880 |
| 2026-05-12 | 196.50 | 201.50 | 193.00 | 196.00 | 196.00 | 31,454,935 |
| 2026-05-11 | 191.00 | 211.50 | 187.00 | 196.50 | 196.50 | 65,770,161 |
| 2026-05-08 | 189.00 | 202.50 | 181.50 | 198.00 | 198.00 | 84,072,489 |
| 2026-05-07 | 187.50 | 192.50 | 185.00 | 192.50 | 192.50 | 35,453,229 |
| 2026-05-06 | 180.00 | 182.50 | 167.00 | 175.00 | 175.00 | 70,886,032 |
| 2026-05-05 | 179.00 | 193.50 | 176.00 | 177.50 | 177.50 | 85,853,775 |
| 2026-05-04 | 179.00 | 179.00 | 176.00 | 179.00 | 179.00 | 20,606,473 |
| 2026-04-30 | 164.50 | 173.00 | 155.00 | 163.00 | 163.00 | 91,859,202 |
| 2026-04-29 | 141.00 | 158.00 | 133.50 | 158.00 | 158.00 | 56,507,869 |
| 2026-04-28 | 134.00 | 144.00 | 134.00 | 144.00 | 144.00 | 16,740,679 |
| 2026-04-27 | 149.50 | 151.50 | 130.50 | 131.00 | 131.00 | 18,885,705 |
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.