Chipbond Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 69.100 | 69.100 | 67.900 | 68.300 | 68.300 | 3,644,000 |
| 2022-02-21 | 68.400 | 69.500 | 68.400 | 69.500 | 69.500 | 3,057,000 |
| 2022-02-18 | 68.200 | 69.000 | 68.100 | 68.900 | 68.900 | 1,980,000 |
| 2022-02-17 | 68.200 | 69.000 | 67.900 | 68.800 | 68.800 | 3,719,000 |
| 2022-02-16 | 68.500 | 68.700 | 67.900 | 68.000 | 68.000 | 3,409,000 |
| 2022-02-15 | 68.100 | 68.600 | 67.900 | 67.900 | 67.900 | 2,742,000 |
| 2022-02-14 | 68.300 | 68.400 | 67.700 | 68.100 | 68.100 | 4,550,000 |
| 2022-02-11 | 69.200 | 69.700 | 68.900 | 69.300 | 69.300 | 3,220,000 |
| 2022-02-10 | 69.100 | 69.900 | 68.900 | 69.700 | 69.700 | 4,431,000 |
| 2022-02-09 | 69.200 | 69.400 | 68.600 | 69.000 | 69.000 | 4,028,000 |
| 2022-02-08 | 68.100 | 69.200 | 67.900 | 68.900 | 68.900 | 3,788,000 |
| 2022-02-07 | 68.900 | 68.900 | 67.200 | 67.800 | 67.800 | 4,388,000 |
| 2022-01-26 | 68.200 | 68.600 | 67.600 | 67.900 | 67.900 | 3,886,000 |
| 2022-01-25 | 68.700 | 69.200 | 68.000 | 68.000 | 68.000 | 6,688,000 |
| 2022-01-24 | 68.600 | 69.200 | 67.000 | 68.700 | 68.700 | 6,831,000 |
| 2022-01-21 | 69.500 | 69.600 | 68.600 | 69.000 | 69.000 | 6,133,000 |
| 2022-01-20 | 69.700 | 70.000 | 68.400 | 70.000 | 70.000 | 6,214,000 |
| 2022-01-19 | 69.400 | 70.400 | 68.700 | 69.100 | 69.100 | 7,166,000 |
| 2022-01-18 | 70.500 | 71.500 | 69.200 | 70.000 | 70.000 | 14,714,000 |
| 2022-01-17 | 68.400 | 69.800 | 68.000 | 69.800 | 69.800 | 9,160,000 |
| 2022-01-14 | 68.500 | 68.900 | 67.200 | 68.200 | 68.200 | 10,209,000 |
| 2022-01-13 | 68.000 | 69.800 | 68.000 | 69.000 | 69.000 | 23,092,000 |
| 2022-01-12 | 68.000 | 68.400 | 67.300 | 68.000 | 68.000 | 10,168,000 |
| 2022-01-11 | 67.400 | 68.800 | 66.900 | 67.900 | 67.900 | 13,841,000 |
| 2022-01-10 | 66.100 | 67.200 | 65.800 | 67.200 | 67.200 | 6,575,000 |
| 2022-01-07 | 67.000 | 67.000 | 65.800 | 66.400 | 66.400 | 4,185,000 |
| 2022-01-06 | 66.000 | 67.000 | 66.000 | 66.900 | 66.900 | 3,744,000 |
| 2022-01-05 | 66.500 | 66.900 | 66.200 | 66.500 | 66.500 | 3,891,000 |
| 2022-01-04 | 67.000 | 67.100 | 66.300 | 66.500 | 66.500 | 2,927,000 |
| 2022-01-03 | 67.300 | 67.700 | 66.700 | 66.800 | 66.800 | 3,170,000 |
| 2021-12-30 | 66.400 | 67.100 | 66.400 | 66.700 | 66.700 | 2,412,000 |
| 2021-12-29 | 66.900 | 67.300 | 66.300 | 66.400 | 66.400 | 3,875,000 |
| 2021-12-28 | 67.300 | 67.600 | 66.900 | 66.900 | 66.900 | 4,503,000 |
| 2021-12-27 | 66.500 | 67.200 | 66.200 | 67.100 | 67.100 | 4,382,000 |
| 2021-12-24 | 66.100 | 66.400 | 65.800 | 66.100 | 66.100 | 3,390,000 |
| 2021-12-23 | 65.800 | 66.200 | 65.600 | 66.000 | 66.000 | 2,751,000 |
| 2021-12-22 | 65.600 | 65.800 | 65.400 | 65.500 | 65.500 | 2,175,000 |
| 2021-12-21 | 64.800 | 65.400 | 64.700 | 65.400 | 65.400 | 2,732,000 |
| 2021-12-20 | 64.800 | 65.300 | 64.600 | 64.900 | 64.900 | 2,609,000 |
| 2021-12-17 | 65.300 | 65.400 | 64.600 | 65.100 | 65.100 | 8,182,000 |
| 2021-12-16 | 65.800 | 66.500 | 65.800 | 66.300 | 66.300 | 4,000,000 |
| 2021-12-15 | 65.600 | 66.000 | 65.300 | 65.300 | 65.300 | 3,821,000 |
| 2021-12-14 | 66.200 | 66.500 | 65.500 | 65.700 | 65.700 | 5,564,000 |
| 2021-12-13 | 67.000 | 67.300 | 66.400 | 66.700 | 66.700 | 4,132,000 |
| 2021-12-10 | 66.200 | 67.100 | 65.800 | 66.900 | 66.900 | 4,899,000 |
| 2021-12-09 | 66.800 | 67.000 | 66.000 | 66.300 | 66.300 | 5,924,000 |
| 2021-12-08 | 67.800 | 67.900 | 66.800 | 66.800 | 66.800 | 5,829,000 |
| 2021-12-07 | 67.600 | 67.800 | 67.000 | 67.100 | 67.100 | 3,573,000 |
| 2021-12-06 | 67.500 | 68.200 | 67.000 | 67.500 | 67.500 | 3,986,000 |
| 2021-12-03 | 68.300 | 68.300 | 67.300 | 67.600 | 67.600 | 4,985,000 |
| 2021-12-02 | 67.900 | 68.200 | 67.300 | 67.800 | 67.800 | 6,471,000 |
| 2021-12-01 | 66.800 | 68.100 | 66.800 | 67.900 | 67.900 | 7,261,000 |
| 2021-11-30 | 67.100 | 67.800 | 66.700 | 67.000 | 67.000 | 6,601,000 |
| 2021-11-29 | 65.100 | 67.000 | 64.800 | 66.600 | 66.600 | 4,408,000 |
| 2021-11-26 | 67.200 | 67.300 | 65.500 | 66.200 | 66.200 | 5,957,000 |
| 2021-11-25 | 67.600 | 68.000 | 67.100 | 67.200 | 67.200 | 3,123,000 |
| 2021-11-24 | 67.600 | 67.800 | 66.800 | 67.300 | 67.300 | 4,583,000 |
| 2021-11-23 | 68.300 | 68.400 | 67.400 | 67.600 | 67.600 | 6,621,000 |
| 2021-11-22 | 67.500 | 68.800 | 67.500 | 68.300 | 68.300 | 6,380,000 |
| 2021-11-19 | 67.400 | 67.800 | 67.200 | 67.300 | 67.300 | 4,121,000 |
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.