Chipbond Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	56.700	57.800	56.400	57.300	57.300	4,342,262
2026-01-15	57.000	57.000	55.900	56.500	56.500	3,136,356
2026-01-14	57.000	57.700	56.300	57.000	57.000	6,395,232
2026-01-13	55.300	57.100	55.100	56.000	56.000	6,225,596
2026-01-12	54.700	55.500	54.700	55.300	55.300	4,213,883
2026-01-09	54.700	54.700	53.400	54.100	54.100	2,296,513
2026-01-08	55.400	55.400	54.300	54.700	54.700	3,388,031
2026-01-07	54.300	56.000	54.200	55.400	55.400	6,778,192
2026-01-06	52.700	54.300	52.700	54.000	54.000	5,070,318
2026-01-05	54.900	54.900	52.600	52.700	52.700	5,448,619
2026-01-02	54.400	54.900	53.900	54.600	54.600	4,605,484
2025-12-31	53.000	54.600	53.000	53.900	53.900	5,039,975
2025-12-30	52.500	53.100	52.100	52.900	52.900	3,358,184
2025-12-29	52.000	52.700	51.700	52.500	52.500	3,012,591
2025-12-26	52.700	52.700	51.800	52.000	52.000	3,125,112
2025-12-24	53.200	53.200	52.400	52.500	52.500	1,054,500
2025-12-23	53.000	53.100	52.700	52.900	52.900	743,627
2025-12-22	52.500	53.000	52.400	53.000	53.000	672,335
2025-12-19	52.700	52.800	52.200	52.300	52.300	1,225,594
2025-12-18	52.400	53.000	52.400	52.500	52.500	1,023,229
2025-12-17	53.100	53.800	52.500	52.600	52.600	4,309,704
2025-12-16	52.600	53.400	52.000	52.800	52.800	2,357,381
2025-12-15	52.500	53.100	52.000	52.900	52.900	754,521
2025-12-12	52.900	53.400	52.900	53.200	53.200	820,308
2025-12-11	52.600	53.200	52.600	52.800	52.800	920,053
2025-12-10	53.100	53.400	52.400	52.600	52.600	2,089,605
2025-12-09	53.700	53.700	53.100	53.100	53.100	985,069
2025-12-08	52.900	53.900	52.900	53.700	53.700	1,408,358
2025-12-05	53.200	53.400	52.200	52.900	52.900	1,561,383
2025-12-04	53.300	53.600	53.100	53.200	53.200	886,351
2025-12-03	53.600	53.700	53.300	53.400	53.400	704,151
2025-12-02	53.000	53.600	52.900	53.300	53.300	1,230,506
2025-12-01	53.200	53.500	52.900	53.000	53.000	1,138,789
2025-11-28	52.800	53.300	52.600	53.200	53.200	1,417,038
2025-11-27	52.500	53.100	52.100	52.400	52.400	2,974,027
2025-11-26	52.600	52.900	52.200	52.200	52.200	3,255,044
2025-11-25	52.100	52.600	51.800	52.000	52.000	3,240,206
2025-11-24	51.300	51.900	51.200	51.600	51.600	4,362,320
2025-11-21	51.800	52.200	50.600	51.500	51.500	5,195,031
2025-11-20	52.100	52.500	51.700	52.400	52.400	4,281,125
2025-11-19	51.500	52.100	51.400	51.400	51.400	5,222,300
2025-11-18	53.500	53.500	51.500	51.500	51.500	6,223,114
2025-11-17	56.400	56.400	53.600	53.800	53.800	5,199,205
2025-11-14	56.500	57.300	56.300	56.400	56.400	1,711,281
2025-11-13	57.400	57.800	57.000	57.200	57.200	1,376,020
2025-11-12	56.800	57.300	56.400	56.800	56.800	1,877,255
2025-11-11	56.900	57.300	56.300	56.300	56.300	1,480,631
2025-11-10	56.500	56.900	55.700	56.600	56.600	1,131,018
2025-11-07	57.500	57.600	56.100	56.300	56.300	2,458,651
2025-11-06	58.500	58.700	57.600	57.900	57.900	2,044,120
2025-11-05	57.500	58.300	57.000	58.300	58.300	2,734,866
2025-11-04	60.500	61.200	58.400	58.600	58.600	4,363,800
2025-11-03	59.700	60.700	58.100	60.000	60.000	7,097,372
2025-10-31	58.300	59.800	58.200	59.600	59.600	4,450,497
2025-10-30	59.500	59.800	57.900	58.200	58.200	2,024,162
2025-10-29	57.800	59.500	57.800	59.000	59.000	4,888,213
2025-10-28	56.000	57.800	56.000	57.500	57.500	3,786,140
2025-10-27	58.200	58.200	56.000	56.000	56.000	8,097,526
2025-10-23	58.100	58.500	57.700	57.800	57.800	2,478,308
2025-10-22	58.700	59.200	58.400	58.600	58.600	2,082,667

← NewerPage 4 of 21 · 1,224 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.