Chipbond Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 63.700 | 63.800 | 62.900 | 63.300 | 63.300 | 2,014,000 |
| 2024-10-29 | 64.400 | 64.400 | 63.300 | 63.700 | 63.700 | 2,139,000 |
| 2024-10-28 | 64.600 | 64.600 | 63.900 | 64.000 | 64.000 | 1,174,000 |
| 2024-10-25 | 64.200 | 64.700 | 64.100 | 64.600 | 64.600 | 909,000 |
| 2024-10-24 | 64.900 | 64.900 | 64.100 | 64.100 | 64.100 | 1,239,000 |
| 2024-10-23 | 64.200 | 64.900 | 64.200 | 64.900 | 64.900 | 1,522,000 |
| 2024-10-22 | 64.300 | 64.700 | 64.000 | 64.200 | 64.200 | 1,604,000 |
| 2024-10-21 | 63.700 | 64.300 | 63.600 | 64.300 | 64.300 | 1,366,000 |
| 2024-10-18 | 64.400 | 64.400 | 63.600 | 63.600 | 63.600 | 1,847,000 |
| 2024-10-17 | 64.300 | 64.600 | 63.900 | 63.900 | 63.900 | 1,755,000 |
| 2024-10-16 | 64.200 | 64.800 | 64.100 | 64.200 | 64.200 | 1,476,000 |
| 2024-10-15 | 64.800 | 65.300 | 64.300 | 64.300 | 64.300 | 2,028,000 |
| 2024-10-14 | 65.000 | 65.100 | 64.500 | 64.600 | 64.600 | 2,014,000 |
| 2024-10-11 | 65.600 | 65.900 | 65.100 | 65.100 | 65.100 | 1,924,000 |
| 2024-10-09 | 65.700 | 66.100 | 65.600 | 65.600 | 65.600 | 1,491,000 |
| 2024-10-08 | 66.800 | 66.800 | 65.600 | 65.600 | 65.600 | 2,690,000 |
| 2024-10-07 | 66.400 | 66.900 | 66.300 | 66.900 | 66.900 | 1,843,000 |
| 2024-10-04 | 66.900 | 67.000 | 66.300 | 66.400 | 66.400 | 1,235,000 |
| 2024-10-03 | 67.200 | 67.200 | 67.200 | 67.200 | 67.200 | 0 |
| 2024-10-02 | 67.200 | 67.200 | 67.200 | 67.200 | 67.200 | 0 |
| 2024-10-01 | 66.500 | 67.200 | 66.300 | 67.200 | 67.200 | 1,835,000 |
| 2024-09-30 | 66.200 | 67.100 | 66.200 | 66.500 | 66.500 | 2,290,000 |
| 2024-09-27 | 66.200 | 66.800 | 66.200 | 66.500 | 66.500 | 2,269,000 |
| 2024-09-26 | 66.100 | 66.800 | 65.900 | 66.100 | 66.100 | 2,245,000 |
| 2024-09-25 | 65.600 | 66.800 | 65.600 | 66.000 | 66.000 | 3,129,000 |
| 2024-09-24 | 65.200 | 65.800 | 65.100 | 65.600 | 65.600 | 1,757,000 |
| 2024-09-23 | 65.700 | 66.400 | 65.300 | 65.300 | 65.300 | 2,132,000 |
| 2024-09-20 | 66.700 | 66.800 | 65.500 | 65.500 | 65.500 | 2,206,000 |
| 2024-09-19 | 65.800 | 67.000 | 65.800 | 66.300 | 66.300 | 3,677,000 |
| 2024-09-18 | 66.500 | 67.100 | 65.800 | 65.800 | 65.800 | 2,463,000 |
| 2024-09-16 | 65.200 | 66.900 | 65.200 | 66.700 | 66.700 | 2,031,000 |
| 2024-09-13 | 65.500 | 65.500 | 65.000 | 65.200 | 65.200 | 985,000 |
| 2024-09-12 | 65.100 | 65.500 | 65.100 | 65.300 | 65.300 | 1,750,000 |
| 2024-09-11 | 65.100 | 65.100 | 64.300 | 64.500 | 64.500 | 1,429,000 |
| 2024-09-10 | 66.100 | 66.400 | 64.400 | 64.500 | 64.500 | 1,926,000 |
| 2024-09-09 | 64.900 | 66.000 | 64.500 | 66.000 | 66.000 | 2,068,000 |
| 2024-09-06 | 66.000 | 66.100 | 65.000 | 65.000 | 65.000 | 2,065,000 |
| 2024-09-05 | 65.600 | 66.200 | 65.400 | 65.800 | 65.800 | 2,627,000 |
| 2024-09-04 | 65.200 | 66.100 | 64.500 | 65.300 | 65.300 | 2,844,000 |
| 2024-09-03 | 67.300 | 67.400 | 66.300 | 66.400 | 66.400 | 1,813,000 |
| 2024-09-02 | 67.400 | 67.400 | 66.900 | 67.300 | 67.300 | 1,722,000 |
| 2024-08-30 | 66.300 | 67.100 | 66.300 | 66.900 | 66.900 | 2,196,000 |
| 2024-08-29 | 66.000 | 66.400 | 65.700 | 66.100 | 66.100 | 828,000 |
| 2024-08-28 | 66.000 | 66.500 | 65.900 | 66.200 | 66.200 | 1,136,000 |
| 2024-08-27 | 65.400 | 66.000 | 65.100 | 66.000 | 66.000 | 957,000 |
| 2024-08-26 | 65.600 | 66.100 | 65.400 | 65.400 | 65.400 | 1,029,000 |
| 2024-08-23 | 65.000 | 65.200 | 64.600 | 65.200 | 65.200 | 1,206,000 |
| 2024-08-22 | 65.500 | 65.700 | 64.900 | 65.100 | 65.100 | 1,202,000 |
| 2024-08-21 | 65.700 | 65.900 | 65.300 | 65.300 | 65.300 | 1,024,000 |
| 2024-08-20 | 66.200 | 66.500 | 65.700 | 65.700 | 65.700 | 1,577,000 |
| 2024-08-19 | 65.400 | 66.200 | 65.300 | 66.100 | 66.100 | 2,137,000 |
| 2024-08-16 | 65.500 | 65.600 | 65.100 | 65.100 | 65.100 | 1,443,000 |
| 2024-08-15 | 65.400 | 65.700 | 65.000 | 65.000 | 65.000 | 2,233,000 |
| 2024-08-14 | 65.500 | 65.500 | 64.800 | 65.100 | 65.100 | 1,848,000 |
| 2024-08-13 | 65.400 | 65.400 | 64.600 | 65.000 | 65.000 | 1,584,000 |
| 2024-08-12 | 64.400 | 65.300 | 64.200 | 65.200 | 65.200 | 2,344,000 |
| 2024-08-09 | 64.100 | 64.800 | 64.000 | 64.200 | 64.200 | 2,170,000 |
| 2024-08-08 | 63.300 | 64.000 | 63.000 | 63.600 | 63.600 | 2,400,000 |
| 2024-08-07 | 61.900 | 64.100 | 61.700 | 64.000 | 64.000 | 3,280,000 |
| 2024-08-06 | 62.100 | 62.800 | 59.900 | 61.300 | 61.300 | 7,103,000 |
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.