Chipbond Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	58.700	59.200	58.400	58.600	58.600	2,082,667
2025-10-21	58.100	60.300	57.600	58.700	58.700	4,335,337
2025-10-20	57.300	58.500	57.200	58.100	58.100	2,674,400
2025-10-17	57.000	57.900	57.000	57.300	57.300	2,464,984
2025-10-16	56.900	57.400	56.600	57.000	57.000	1,377,301
2025-10-15	56.000	56.700	55.900	56.600	56.600	1,289,182
2025-10-14	57.000	57.800	55.700	55.900	55.900	2,591,355
2025-10-13	55.500	57.400	55.500	56.600	56.600	2,821,826
2025-10-09	56.400	58.300	56.300	57.900	57.900	5,399,970
2025-10-08	55.900	56.400	55.600	55.900	55.900	2,066,497
2025-10-07	55.500	55.900	55.100	55.800	55.800	2,088,496
2025-10-03	55.200	55.500	54.900	55.100	55.100	1,273,432
2025-10-02	55.400	55.500	54.900	55.200	55.200	1,047,337
2025-10-01	55.400	56.200	55.100	55.200	55.200	1,179,407
2025-09-30	55.200	55.700	54.900	55.400	55.400	1,362,261
2025-09-29	55.200	55.200	55.200	55.200	55.200	0
2025-09-26	55.900	56.000	54.900	55.200	55.200	1,900,200
2025-09-25	55.900	57.600	55.900	56.200	56.200	2,734,340
2025-09-24	56.800	56.800	55.800	55.900	55.900	2,010,747
2025-09-23	55.800	59.000	55.100	56.600	56.600	8,259,558
2025-09-22	55.900	56.000	55.500	55.600	55.600	1,286,656
2025-09-19	56.000	56.500	55.500	55.700	55.700	5,104,436
2025-09-18	54.000	55.800	54.000	55.300	55.300	5,773,877
2025-09-17	53.600	54.700	53.500	53.700	53.700	2,363,158
2025-09-16	53.100	53.700	53.100	53.500	53.500	1,743,068
2025-09-15	53.700	53.800	52.900	53.000	53.000	1,618,495
2025-09-12	53.600	54.000	53.500	53.600	53.600	832,213
2025-09-11	54.700	54.700	53.400	53.500	53.500	2,058,608
2025-09-10	55.000	55.000	54.500	54.500	54.500	1,852,090
2025-09-09	54.800	55.000	54.400	54.900	54.900	2,455,651
2025-09-08	54.100	55.400	53.900	54.700	54.700	3,785,160
2025-09-05	53.900	54.200	53.700	53.800	53.800	1,220,759
2025-09-04	53.700	54.300	53.700	53.800	53.800	1,593,127
2025-09-03	53.400	53.700	53.300	53.600	53.600	1,124,870
2025-09-02	53.200	53.800	52.800	53.200	53.200	887,001
2025-09-01	53.600	53.700	52.900	53.300	53.300	970,365
2025-08-29	54.000	54.100	53.600	53.600	53.600	1,359,257
2025-08-28	53.600	54.200	53.500	53.700	53.700	1,661,440
2025-08-27	53.600	53.800	53.300	53.600	53.600	1,609,090
2025-08-26	52.500	53.400	52.500	53.400	53.400	1,758,140
2025-08-25	52.500	52.800	52.300	52.500	52.500	922,870
2025-08-22	52.500	52.600	52.200	52.200	52.200	700,049
2025-08-21	52.100	52.700	52.100	52.500	52.500	1,102,500
2025-08-20	53.200	53.200	51.800	52.100	52.100	4,725,598
2025-08-19	53.500	53.500	53.100	53.200	53.200	717,021
2025-08-18	53.700	54.000	53.300	53.500	53.500	1,197,141
2025-08-15	53.600	53.700	53.200	53.700	53.700	1,544,995
2025-08-14	53.500	53.900	53.200	53.600	53.600	1,491,455
2025-08-13	53.300	53.900	53.200	53.400	53.400	1,992,099
2025-08-12	52.700	53.300	52.700	53.000	53.000	1,965,109
2025-08-11	53.100	53.100	52.400	52.700	52.700	2,129,180
2025-08-08	53.100	53.500	52.900	53.000	53.000	1,733,522
2025-08-07	54.000	54.000	52.700	52.900	52.900	5,416,751
2025-08-06	54.200	54.300	53.600	53.700	53.700	2,301,418
2025-08-05	54.500	54.700	53.800	54.100	54.100	2,132,690
2025-08-04	54.600	54.600	54.000	54.200	54.200	1,403,333
2025-08-01	56.000	56.000	56.000	56.000	56.000	2,814,173
2025-07-31	55.500	56.200	54.800	56.000	56.000	3,791,546
2025-07-30	55.300	55.700	55.100	55.700	55.700	1,095,050
2025-07-29	56.000	56.200	55.200	55.200	55.200	2,268,664

← NewerPage 5 of 21 · 1,225 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.