Chipbond Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 145.00 | 145.00 | 135.50 | 145.00 | 145.00 | 14,453,678 |
| 2026-04-23 | 146.00 | 149.00 | 128.50 | 134.00 | 134.00 | 19,613,908 |
| 2026-04-22 | 143.50 | 148.00 | 138.00 | 141.50 | 141.50 | 14,619,796 |
| 2026-04-21 | 133.00 | 139.00 | 130.00 | 135.50 | 135.50 | 18,852,818 |
| 2026-04-20 | 118.50 | 126.50 | 118.50 | 126.50 | 126.50 | 15,502,734 |
| 2026-04-17 | 116.50 | 125.00 | 115.00 | 115.00 | 115.00 | 23,050,761 |
| 2026-04-16 | 107.50 | 114.50 | 102.00 | 114.00 | 114.00 | 23,370,727 |
| 2026-04-15 | 114.00 | 115.00 | 102.50 | 106.00 | 106.00 | 20,990,486 |
| 2026-04-14 | 114.00 | 115.50 | 108.00 | 113.00 | 113.00 | 56,670,514 |
| 2026-04-13 | 112.00 | 116.50 | 111.50 | 116.50 | 116.50 | 31,393,379 |
| 2026-04-10 | 103.50 | 106.00 | 102.50 | 106.00 | 106.00 | 47,872,611 |
| 2026-04-09 | 99.900 | 104.50 | 95.500 | 96.500 | 96.500 | 91,776,721 |
| 2026-04-08 | 98.000 | 98.700 | 98.000 | 98.700 | 98.700 | 19,884,599 |
| 2026-04-07 | 91.000 | 92.400 | 85.100 | 89.800 | 89.800 | 109,671,954 |
| 2026-04-02 | 80.000 | 84.000 | 79.700 | 84.000 | 84.000 | 72,550,177 |
| 2026-04-01 | 75.400 | 76.400 | 72.300 | 76.400 | 76.400 | 25,879,278 |
| 2026-03-31 | 75.200 | 76.500 | 69.200 | 69.500 | 69.500 | 31,653,567 |
| 2026-03-30 | 74.600 | 78.200 | 74.300 | 76.700 | 76.700 | 40,288,808 |
| 2026-03-27 | 77.000 | 78.700 | 75.200 | 76.800 | 76.800 | 45,523,733 |
| 2026-03-26 | 73.500 | 77.800 | 73.100 | 77.800 | 77.800 | 54,136,793 |
| 2026-03-25 | 67.600 | 70.900 | 66.400 | 70.800 | 70.800 | 27,200,941 |
| 2026-03-24 | 67.500 | 69.300 | 63.500 | 64.500 | 64.500 | 16,047,660 |
| 2026-03-23 | 60.300 | 65.300 | 60.300 | 64.200 | 64.200 | 17,183,452 |
| 2026-03-20 | 72.300 | 72.500 | 66.600 | 67.000 | 67.000 | 25,656,123 |
| 2026-03-19 | 71.700 | 73.400 | 70.000 | 71.100 | 71.100 | 43,930,636 |
| 2026-03-18 | 69.800 | 71.900 | 67.500 | 71.900 | 71.900 | 67,154,382 |
| 2026-03-17 | 61.000 | 65.400 | 60.900 | 65.400 | 65.400 | 37,730,324 |
| 2026-03-16 | 59.800 | 60.700 | 58.200 | 59.500 | 59.500 | 15,313,609 |
| 2026-03-13 | 60.400 | 62.100 | 57.900 | 58.800 | 58.800 | 21,467,222 |
| 2026-03-12 | 55.600 | 61.000 | 55.300 | 61.000 | 61.000 | 23,966,565 |
| 2026-03-11 | 53.100 | 56.200 | 52.700 | 55.500 | 55.500 | 5,127,763 |
| 2026-03-10 | 52.300 | 52.500 | 51.800 | 52.200 | 52.200 | 1,616,621 |
| 2026-03-09 | 51.200 | 51.300 | 50.200 | 51.300 | 51.300 | 4,250,407 |
| 2026-03-06 | 52.200 | 52.900 | 51.900 | 52.700 | 52.700 | 1,359,025 |
| 2026-03-05 | 52.400 | 52.800 | 52.000 | 52.500 | 52.500 | 2,556,544 |
| 2026-03-04 | 52.400 | 52.500 | 51.100 | 51.200 | 51.200 | 4,310,795 |
| 2026-03-03 | 54.800 | 54.800 | 52.800 | 52.900 | 52.900 | 3,965,299 |
| 2026-03-02 | 55.100 | 55.800 | 54.400 | 54.800 | 54.800 | 4,174,653 |
| 2026-02-26 | 55.500 | 56.800 | 55.300 | 56.500 | 56.500 | 3,483,273 |
| 2026-02-25 | 56.000 | 56.200 | 55.100 | 55.500 | 55.500 | 1,864,355 |
| 2026-02-24 | 55.000 | 56.000 | 54.900 | 55.700 | 55.700 | 2,766,292 |
| 2026-02-23 | 53.400 | 55.000 | 53.400 | 54.700 | 54.700 | 2,913,250 |
| 2026-02-11 | 53.500 | 53.600 | 52.900 | 52.900 | 52.900 | 3,166,133 |
| 2026-02-10 | 53.800 | 54.100 | 53.200 | 53.500 | 53.500 | 1,628,150 |
| 2026-02-09 | 54.000 | 54.000 | 53.100 | 53.100 | 53.100 | 1,555,336 |
| 2026-02-06 | 53.400 | 53.600 | 52.400 | 52.900 | 52.900 | 2,339,132 |
| 2026-02-05 | 54.500 | 55.400 | 53.600 | 53.700 | 53.700 | 2,290,416 |
| 2026-02-04 | 54.000 | 55.100 | 53.800 | 54.900 | 54.900 | 1,370,016 |
| 2026-02-03 | 54.700 | 55.000 | 53.400 | 54.300 | 54.300 | 2,225,548 |
| 2026-02-02 | 54.200 | 54.300 | 53.100 | 54.000 | 54.000 | 2,665,232 |
| 2026-01-30 | 56.900 | 56.900 | 54.800 | 54.800 | 54.800 | 3,093,950 |
| 2026-01-29 | 59.300 | 59.300 | 57.000 | 57.200 | 57.200 | 3,054,346 |
| 2026-01-28 | 58.200 | 59.600 | 58.200 | 58.800 | 58.800 | 3,123,284 |
| 2026-01-27 | 58.500 | 58.800 | 58.000 | 58.100 | 58.100 | 2,373,302 |
| 2026-01-26 | 58.300 | 58.800 | 57.000 | 58.400 | 58.400 | 3,383,447 |
| 2026-01-23 | 58.200 | 58.200 | 56.900 | 57.900 | 57.900 | 2,682,039 |
| 2026-01-22 | 58.800 | 58.800 | 57.700 | 57.800 | 57.800 | 3,153,634 |
| 2026-01-21 | 59.200 | 59.500 | 57.700 | 57.700 | 57.700 | 3,789,810 |
| 2026-01-20 | 58.100 | 60.000 | 57.600 | 59.500 | 59.500 | 6,685,474 |
| 2026-01-19 | 57.600 | 58.600 | 57.300 | 58.200 | 58.200 | 4,810,747 |
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.