Chipbond Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	64.000	64.000	62.900	63.900	63.900	2,708,168
2025-04-30	62.900	63.900	62.600	63.500	63.500	4,529,553
2025-04-29	60.400	64.100	60.200	63.400	63.400	6,685,706
2025-04-28	59.300	60.300	58.800	59.900	59.900	3,248,065
2025-04-25	60.500	60.600	59.800	59.900	59.900	2,276,307
2025-04-24	60.300	60.600	59.700	59.700	59.700	1,237,000
2025-04-23	59.600	60.200	59.300	60.200	60.200	2,118,129
2025-04-22	58.400	59.500	58.100	58.800	58.800	2,233,335
2025-04-21	59.000	60.500	58.500	59.200	59.200	2,535,125
2025-04-18	58.300	59.100	58.200	59.000	59.000	1,413,088
2025-04-17	58.000	58.700	57.700	58.000	58.000	1,498,209
2025-04-16	58.500	58.800	58.000	58.000	58.000	1,836,943
2025-04-15	58.900	59.200	58.500	58.800	58.800	2,788,368
2025-04-14	60.100	60.700	58.200	58.200	58.200	4,370,623
2025-04-11	58.500	59.800	55.700	59.500	59.500	3,403,281
2025-04-10	59.100	59.100	58.000	59.100	59.100	1,503,000
2025-04-09	56.300	56.500	53.200	53.800	53.800	4,314,084
2025-04-08	55.100	58.300	54.600	56.400	56.400	6,065,515
2025-04-07	59.800	59.800	59.800	59.800	59.800	889,810
2025-04-02	66.500	66.600	66.100	66.400	66.400	1,903,302
2025-04-01	65.500	66.700	65.400	66.500	66.500	2,931,306
2025-03-31	66.000	66.100	64.800	65.000	65.000	3,607,375
2025-03-28	67.000	67.000	66.100	66.900	66.900	2,433,502
2025-03-27	67.000	67.300	66.600	67.000	67.000	2,721,693
2025-03-26	66.900	67.000	66.500	67.000	67.000	2,116,498
2025-03-25	67.100	67.200	66.500	66.600	66.600	2,091,731
2025-03-24	67.100	67.100	66.700	67.000	67.000	1,873,691
2025-03-21	66.600	67.100	66.500	67.100	67.100	3,258,832
2025-03-20	66.600	66.800	66.300	66.300	66.300	1,847,000
2025-03-19	66.100	67.000	66.000	66.300	66.300	4,035,461
2025-03-18	66.000	66.300	65.800	65.800	65.800	1,442,025
2025-03-17	66.000	66.400	65.700	65.700	65.700	1,703,226
2025-03-14	66.000	66.000	65.400	65.700	65.700	1,474,461
2025-03-13	66.400	66.500	65.600	65.700	65.700	1,691,142
2025-03-12	66.300	66.300	65.800	66.100	66.100	1,786,234
2025-03-11	65.500	66.000	64.900	65.700	65.700	2,082,188
2025-03-10	66.400	66.500	65.900	65.900	65.900	2,134,222
2025-03-07	65.900	66.300	65.700	65.800	65.800	2,092,464
2025-03-06	66.500	66.500	65.800	65.800	65.800	2,020,184
2025-03-05	65.800	66.400	65.800	66.000	66.000	2,437,481
2025-03-04	65.400	65.800	65.100	65.600	65.600	2,036,207
2025-03-03	66.000	66.000	65.200	65.800	65.800	1,489,212
2025-02-27	66.500	66.500	65.500	65.500	65.500	2,864,770
2025-02-26	66.800	66.900	66.100	66.400	66.400	2,703,088
2025-02-25	66.700	67.400	66.700	67.000	67.000	3,278,253
2025-02-24	66.500	67.300	66.400	67.000	67.000	3,007,294
2025-02-21	66.000	66.700	66.000	66.700	66.700	3,332,910
2025-02-20	66.100	66.400	65.700	65.800	65.800	2,448,114
2025-02-19	65.500	66.800	65.500	65.600	65.600	3,751,414
2025-02-18	65.000	65.500	65.000	65.300	65.300	2,856,671
2025-02-17	64.800	65.500	64.800	64.800	64.800	2,304,581
2025-02-14	64.700	64.900	64.500	64.800	64.800	1,877,500
2025-02-13	64.000	64.800	64.000	64.400	64.400	2,137,100
2025-02-12	64.300	64.700	64.000	64.000	64.000	1,484,015
2025-02-11	64.600	64.700	64.100	64.100	64.100	1,374,008
2025-02-10	64.200	64.600	64.100	64.200	64.200	1,206,043
2025-02-07	63.800	64.500	63.800	64.100	64.100	2,204,006
2025-02-06	63.700	64.100	63.600	63.700	63.700	1,237,560
2025-02-05	63.100	64.000	63.100	63.400	63.400	1,801,585
2025-02-04	63.800	64.200	62.700	62.700	62.700	2,455,225

← NewerPage 7 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.