Chipbond Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 216.00 | 216.00 | 207.50 | 207.50 | 207.50 | 28,182,416 |
| 2026-10-15 | 222.00 | 222.00 | 210.50 | 214.50 | 214.50 | 37,504,287 |
| 2026-10-14 | 222.50 | 233.00 | 218.50 | 232.00 | 232.00 | 36,154,425 |
| 2026-10-13 | 223.00 | 225.50 | 216.50 | 221.00 | 221.00 | 26,283,897 |
| 2026-10-12 | 223.50 | 238.00 | 223.00 | 229.00 | 229.00 | 37,276,715 |
| 2026-10-08 | 230.00 | 236.50 | 222.00 | 226.00 | 226.00 | 47,942,602 |
| 2026-10-07 | 216.50 | 238.00 | 215.50 | 231.50 | 231.50 | 78,734,659 |
| 2026-10-06 | 218.50 | 220.00 | 211.00 | 216.50 | 216.50 | 21,222,650 |
| 2026-10-05 | 227.50 | 228.00 | 215.50 | 216.00 | 216.00 | 33,883,138 |
| 2026-10-02 | 224.50 | 227.00 | 221.00 | 223.00 | 223.00 | 28,123,319 |
| 2026-10-01 | 212.00 | 227.00 | 212.00 | 225.50 | 225.50 | 48,817,900 |
| 2026-09-30 | 211.50 | 214.50 | 209.00 | 209.50 | 209.50 | 20,879,481 |
| 2026-09-29 | 211.50 | 217.00 | 208.00 | 208.50 | 208.50 | 20,153,495 |
| 2026-09-24 | 214.50 | 215.00 | 210.50 | 213.50 | 213.50 | 15,100,708 |
| 2026-09-23 | 221.00 | 227.00 | 213.50 | 214.50 | 214.50 | 39,371,627 |
| 2026-09-22 | 230.00 | 233.00 | 218.00 | 219.00 | 219.00 | 53,229,660 |
| 2026-09-21 | 230.00 | 230.00 | 222.50 | 224.00 | 224.00 | 40,577,444 |
| 2026-09-18 | 217.00 | 229.00 | 213.00 | 229.00 | 229.00 | 72,821,688 |
| 2026-09-17 | 212.50 | 219.00 | 206.00 | 209.50 | 209.50 | 70,137,001 |
| 2026-09-16 | 201.50 | 207.50 | 197.50 | 207.50 | 207.50 | 64,352,757 |
| 2026-09-15 | 194.50 | 206.50 | 194.50 | 200.00 | 200.00 | 63,796,421 |
| 2026-09-14 | 176.00 | 191.50 | 171.00 | 189.00 | 189.00 | 41,547,635 |
| 2026-09-11 | 186.50 | 188.50 | 180.00 | 181.00 | 181.00 | 24,722,256 |
| 2026-09-10 | 193.50 | 202.50 | 189.00 | 190.50 | 190.50 | 56,485,371 |
| 2026-09-09 | 189.00 | 203.00 | 189.00 | 198.00 | 198.00 | 47,787,079 |
| 2026-09-08 | 191.50 | 200.00 | 186.00 | 186.50 | 186.50 | 49,470,576 |
| 2026-09-07 | 184.50 | 198.00 | 182.50 | 191.00 | 191.00 | 47,321,865 |
| 2026-09-04 | 198.00 | 202.50 | 181.00 | 182.50 | 182.50 | 62,763,122 |
| 2026-09-03 | 183.50 | 199.50 | 174.00 | 189.00 | 189.00 | 64,002,379 |
| 2026-09-02 | 180.00 | 186.50 | 178.50 | 182.50 | 182.50 | 15,464,355 |
| 2026-09-01 | 178.00 | 187.00 | 175.50 | 183.50 | 183.50 | 22,998,844 |
| 2026-08-31 | 176.00 | 177.50 | 171.50 | 175.50 | 175.50 | 20,912,565 |
| 2026-08-28 | 190.00 | 203.00 | 180.50 | 182.50 | 182.50 | 52,551,040 |
| 2026-08-27 | 186.50 | 192.00 | 180.50 | 187.50 | 187.50 | 70,387,140 |
| 2026-08-26 | 166.00 | 185.50 | 166.00 | 185.50 | 185.50 | 29,817,737 |
| 2026-08-25 | 157.00 | 171.00 | 152.00 | 169.00 | 169.00 | 22,587,284 |
| 2026-08-24 | 157.50 | 162.00 | 157.00 | 157.00 | 157.00 | 14,282,034 |
| 2026-08-21 | 162.00 | 162.50 | 155.00 | 156.50 | 156.50 | 14,602,519 |
| 2026-08-20 | 163.00 | 167.00 | 159.00 | 163.50 | 163.50 | 14,892,932 |
| 2026-08-19 | 157.00 | 165.50 | 156.50 | 161.50 | 161.50 | 17,116,987 |
| 2026-08-18 | 168.50 | 171.00 | 163.00 | 163.50 | 163.50 | 23,230,266 |
| 2026-08-17 | 158.50 | 171.00 | 155.50 | 168.50 | 168.50 | 32,613,305 |
| 2026-08-14 | 165.00 | 166.00 | 157.50 | 157.50 | 157.50 | 21,365,911 |
| 2026-08-13 | 159.00 | 171.00 | 159.00 | 164.50 | 164.50 | 31,394,195 |
| 2026-08-12 | 160.50 | 163.00 | 156.00 | 156.50 | 156.50 | 26,263,178 |
| 2026-08-11 | 151.00 | 166.00 | 146.50 | 161.50 | 161.50 | 31,538,024 |
| 2026-08-10 | 151.00 | 158.00 | 147.00 | 154.00 | 154.00 | 24,244,561 |
| 2026-08-07 | 151.00 | 151.00 | 144.50 | 146.50 | 146.50 | 14,089,632 |
| 2026-08-06 | 153.00 | 154.50 | 146.50 | 151.00 | 151.00 | 28,427,997 |
| 2026-08-05 | 156.00 | 158.50 | 153.50 | 158.50 | 158.50 | 17,528,540 |
| 2026-08-04 | 132.50 | 148.50 | 130.50 | 144.50 | 144.50 | 34,040,713 |
| 2026-08-03 | 128.00 | 143.00 | 128.00 | 135.50 | 135.50 | 40,897,191 |
| 2026-07-31 | 130.00 | 130.00 | 126.00 | 130.00 | 130.00 | 20,191,455 |
| 2026-07-30 | 119.50 | 128.50 | 113.50 | 118.50 | 118.50 | 38,830,908 |
| 2026-07-29 | 139.50 | 139.50 | 126.00 | 126.00 | 126.00 | 28,856,275 |
| 2026-07-28 | 146.00 | 150.50 | 139.50 | 139.50 | 139.50 | 29,011,375 |
| 2026-07-27 | 158.00 | 158.00 | 142.50 | 155.00 | 155.00 | 85,356,808 |
| 2026-07-24 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 6,678,820 |
| 2026-07-23 | 187.00 | 188.00 | 172.50 | 175.50 | 175.50 | 32,316,866 |
| 2026-07-22 | 183.00 | 190.00 | 181.00 | 190.00 | 190.00 | 22,962,454 |
Page 1 of 3 · 125 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.