Chipbond Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	56.100	56.800	55.400	55.800	55.800	2,783,600
2025-07-25	55.900	56.200	55.700	56.000	56.000	1,809,947
2025-07-24	56.600	56.900	55.400	56.000	56.000	4,281,024
2025-07-23	55.300	57.000	55.100	56.600	56.600	4,779,859
2025-07-22	55.300	55.500	54.800	54.800	54.800	3,998,110
2025-07-21	55.300	55.800	55.000	55.100	55.100	3,400,504
2025-07-18	55.700	55.800	55.000	55.000	55.000	3,094,030
2025-07-17	54.500	55.500	54.200	55.100	55.100	4,108,477
2025-07-16	54.200	55.000	54.100	54.500	54.500	3,378,321
2025-07-15	54.400	54.400	53.800	53.900	53.900	2,686,996
2025-07-14	54.400	54.500	53.900	54.200	54.200	2,101,711
2025-07-11	54.800	54.900	54.200	54.400	54.400	2,244,303
2025-07-10	55.000	55.500	54.200	54.700	54.700	3,009,466
2025-07-09	53.500	55.400	53.300	55.400	55.400	4,607,310
2025-07-08	54.900	54.900	53.500	53.500	53.500	3,016,274
2025-07-07	55.000	55.000	54.100	55.000	55.000	3,878,703
2025-07-04	56.400	56.500	54.800	55.000	55.000	2,840,255
2025-07-03	55.600	56.600	55.400	56.600	56.600	4,908,431
2025-07-02	53.400	55.300	53.400	55.200	55.200	4,847,605
2025-07-01	53.700	54.400	53.000	53.200	53.200	3,997,291
2025-06-30	54.800	54.900	53.400	53.400	53.400	5,249,322
2025-06-27	54.500	55.000	54.200	54.500	54.500	2,744,426
2025-06-26	55.300	55.700	54.500	54.500	54.500	3,738,057
2025-06-25	55.100	55.700	54.800	55.400	55.400	4,550,959
2025-06-24	55.000	55.700	55.000	55.000	55.000	4,250,018
2025-06-23	55.000	55.200	53.800	54.300	54.300	6,960,784
2025-06-20	57.400	57.500	56.000	56.100	56.100	4,074,509
2025-06-19	58.000	58.300	57.300	57.700	57.700	2,711,018
2025-06-18	57.600	58.200	57.000	57.800	57.800	3,966,046
2025-06-17	56.600	58.300	56.600	57.300	57.300	7,824,051
2025-06-16	61.800	61.800	61.000	61.000	61.000	7,001,958
2025-06-13	62.700	62.700	61.800	61.800	58.001	5,212,547
2025-06-12	62.800	63.300	62.700	62.700	58.845	3,782,001
2025-06-11	63.300	63.700	62.800	62.800	58.939	3,650,300
2025-06-10	62.700	63.500	62.600	63.100	63.100	3,561,026
2025-06-09	62.500	63.000	62.300	62.600	62.600	1,942,707
2025-06-06	61.800	62.800	61.800	62.000	62.000	3,234,787
2025-06-05	62.600	63.700	62.600	62.600	62.600	2,788,261
2025-06-04	62.900	63.500	62.000	62.000	62.000	4,143,004
2025-06-03	62.500	63.400	62.200	62.800	62.800	3,859,301
2025-06-02	64.400	64.600	61.700	61.700	61.700	5,759,289
2025-05-29	63.400	64.800	63.400	64.700	64.700	3,740,570
2025-05-28	63.100	63.300	62.600	62.800	62.800	2,008,050
2025-05-27	63.500	63.500	62.200	62.700	62.700	3,877,750
2025-05-26	64.000	64.500	62.900	62.900	62.900	3,786,494
2025-05-23	64.700	65.000	63.700	64.500	64.500	3,275,046
2025-05-22	64.700	65.200	64.200	64.200	64.200	5,895,422
2025-05-21	65.000	65.800	64.500	64.700	64.700	6,698,960
2025-05-20	65.600	66.200	65.000	65.000	65.000	8,314,025
2025-05-19	64.300	65.300	64.100	65.200	65.200	6,599,260
2025-05-16	66.000	66.000	64.300	64.300	64.300	7,359,012
2025-05-15	66.300	66.900	66.000	66.900	66.900	3,847,598
2025-05-14	65.400	66.300	64.900	66.300	66.300	3,061,687
2025-05-13	65.000	65.900	64.500	65.400	65.400	3,308,210
2025-05-12	63.700	64.500	63.600	64.100	64.100	2,495,395
2025-05-09	63.400	63.900	63.100	63.700	63.700	2,199,110
2025-05-08	62.500	64.000	62.500	63.200	63.200	2,683,057
2025-05-07	62.500	63.000	62.200	63.000	63.000	2,681,082
2025-05-06	62.500	63.300	62.100	62.100	62.100	2,424,250
2025-05-05	63.400	63.800	62.500	62.500	62.500	1,964,318

← NewerPage 6 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.