Chipbond Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 63.300 | 64.000 | 62.300 | 63.800 | 63.800 | 2,226,321 |
| 2025-01-22 | 63.600 | 64.200 | 63.600 | 63.900 | 63.900 | 2,457,000 |
| 2025-01-21 | 63.600 | 63.900 | 63.500 | 63.600 | 63.600 | 953,000 |
| 2025-01-20 | 62.900 | 63.500 | 62.900 | 63.400 | 63.400 | 910,000 |
| 2025-01-17 | 63.000 | 63.000 | 62.600 | 62.700 | 62.700 | 1,258,000 |
| 2025-01-16 | 63.100 | 63.300 | 62.700 | 62.700 | 62.700 | 1,294,000 |
| 2025-01-15 | 62.500 | 63.000 | 62.500 | 62.700 | 62.700 | 1,078,000 |
| 2025-01-14 | 62.200 | 62.800 | 62.100 | 62.300 | 62.300 | 1,073,000 |
| 2025-01-13 | 64.100 | 64.200 | 61.700 | 62.000 | 62.000 | 2,960,000 |
| 2025-01-10 | 63.300 | 64.500 | 63.300 | 64.100 | 64.100 | 2,287,000 |
| 2025-01-09 | 63.300 | 64.400 | 63.300 | 63.300 | 63.300 | 2,164,000 |
| 2025-01-08 | 63.100 | 63.400 | 62.500 | 62.700 | 62.700 | 3,394,000 |
| 2025-01-07 | 63.500 | 63.600 | 62.800 | 62.800 | 62.800 | 4,257,000 |
| 2025-01-06 | 63.300 | 63.600 | 62.700 | 63.200 | 63.200 | 4,585,000 |
| 2025-01-03 | 63.600 | 64.100 | 62.600 | 62.600 | 62.600 | 4,721,000 |
| 2025-01-02 | 64.300 | 64.300 | 63.000 | 63.600 | 63.600 | 3,929,000 |
| 2024-12-31 | 63.600 | 64.400 | 63.500 | 64.400 | 64.400 | 1,284,000 |
| 2024-12-30 | 63.400 | 63.800 | 63.100 | 63.600 | 63.600 | 554,000 |
| 2024-12-27 | 64.200 | 64.400 | 63.200 | 63.200 | 63.200 | 1,549,000 |
| 2024-12-26 | 64.200 | 64.500 | 63.700 | 64.500 | 64.500 | 1,383,000 |
| 2024-12-25 | 64.400 | 64.800 | 63.900 | 64.100 | 64.100 | 958,000 |
| 2024-12-24 | 65.300 | 65.600 | 64.100 | 64.600 | 64.600 | 2,213,000 |
| 2024-12-23 | 65.400 | 65.800 | 65.000 | 65.700 | 65.700 | 3,420,000 |
| 2024-12-20 | 64.600 | 65.500 | 64.600 | 64.800 | 64.800 | 3,409,000 |
| 2024-12-19 | 65.000 | 65.500 | 64.600 | 64.900 | 64.900 | 3,385,000 |
| 2024-12-18 | 63.500 | 65.800 | 63.500 | 65.600 | 65.600 | 6,648,000 |
| 2024-12-17 | 62.600 | 65.000 | 62.600 | 63.400 | 63.400 | 7,148,000 |
| 2024-12-16 | 64.000 | 64.200 | 62.500 | 62.500 | 62.500 | 1,639,000 |
| 2024-12-13 | 64.000 | 64.100 | 63.400 | 64.100 | 64.100 | 1,190,000 |
| 2024-12-12 | 64.200 | 64.400 | 63.900 | 64.000 | 64.000 | 1,728,000 |
| 2024-12-11 | 63.500 | 64.200 | 63.300 | 64.200 | 64.200 | 1,180,000 |
| 2024-12-10 | 64.100 | 64.100 | 63.600 | 63.600 | 63.600 | 747,000 |
| 2024-12-09 | 64.300 | 64.300 | 63.500 | 63.800 | 63.800 | 940,000 |
| 2024-12-06 | 64.300 | 64.600 | 63.800 | 63.800 | 63.800 | 1,496,000 |
| 2024-12-05 | 64.600 | 65.300 | 63.700 | 64.300 | 64.300 | 1,980,000 |
| 2024-12-04 | 63.200 | 64.500 | 62.800 | 64.500 | 64.500 | 3,336,000 |
| 2024-12-03 | 63.800 | 64.400 | 63.000 | 63.300 | 63.300 | 2,177,000 |
| 2024-12-02 | 64.500 | 64.700 | 63.700 | 63.700 | 63.700 | 1,234,000 |
| 2024-11-29 | 64.400 | 64.600 | 63.600 | 64.500 | 64.500 | 840,000 |
| 2024-11-28 | 64.600 | 64.600 | 63.600 | 64.500 | 64.500 | 1,576,000 |
| 2024-11-27 | 65.800 | 65.800 | 64.100 | 64.300 | 64.300 | 1,859,000 |
| 2024-11-26 | 65.300 | 65.800 | 65.200 | 65.800 | 65.800 | 1,957,000 |
| 2024-11-25 | 64.800 | 65.800 | 64.800 | 65.800 | 65.800 | 4,383,000 |
| 2024-11-22 | 64.300 | 64.800 | 64.100 | 64.800 | 64.800 | 4,389,000 |
| 2024-11-21 | 63.600 | 64.400 | 62.600 | 64.400 | 64.400 | 4,983,000 |
| 2024-11-20 | 63.900 | 64.300 | 63.000 | 63.700 | 63.700 | 6,011,584 |
| 2024-11-19 | 63.400 | 64.000 | 62.600 | 64.000 | 64.000 | 6,786,000 |
| 2024-11-18 | 61.000 | 63.500 | 61.000 | 63.000 | 63.000 | 4,915,000 |
| 2024-11-15 | 61.000 | 61.400 | 60.600 | 60.900 | 60.900 | 3,399,000 |
| 2024-11-14 | 61.800 | 61.900 | 60.700 | 61.000 | 61.000 | 4,334,000 |
| 2024-11-13 | 62.200 | 62.500 | 61.400 | 61.900 | 61.900 | 3,395,000 |
| 2024-11-12 | 63.100 | 63.100 | 61.500 | 62.500 | 62.500 | 5,007,000 |
| 2024-11-11 | 63.900 | 63.900 | 63.000 | 63.700 | 63.700 | 2,583,000 |
| 2024-11-08 | 64.500 | 64.600 | 63.500 | 63.900 | 63.900 | 1,605,000 |
| 2024-11-07 | 63.600 | 64.600 | 63.500 | 64.500 | 64.500 | 2,015,000 |
| 2024-11-06 | 63.700 | 63.700 | 63.200 | 63.600 | 63.600 | 1,359,000 |
| 2024-11-05 | 63.300 | 63.800 | 62.700 | 63.800 | 63.800 | 2,003,000 |
| 2024-11-04 | 63.600 | 63.700 | 62.600 | 63.300 | 63.300 | 1,961,000 |
| 2024-11-01 | 62.800 | 63.500 | 62.200 | 63.500 | 63.500 | 1,724,000 |
| 2024-10-31 | 63.300 | 63.300 | 63.300 | 63.300 | 63.300 | 0 |
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.