Chime Ball Technology Co.,Ltd. (TPEX:1595)
Taiwan · Delayed Price · Currency is TWD 98.20
+2.00 (2.08%)
May 8, 2026, 1:30 PM CST
Chime Ball Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 96.40 | 99.90 | 90.10 | 98.20 | 98.20 | 2.08% | 7,105,357 |
| May 7, 2026 | 89.50 | 101.00 | 89.50 | 96.20 | 96.20 | 3.33% | 7,597,542 |
| May 6, 2026 | 93.10 | 93.10 | 87.00 | 93.10 | 93.10 | 9.92% | 5,815,576 |
| May 5, 2026 | 75.50 | 84.70 | 75.20 | 84.70 | 84.70 | 10.00% | 5,480,272 |
| May 4, 2026 | 77.00 | 80.00 | 75.40 | 77.00 | 77.00 | 5.77% | 8,850,868 |
| Apr 30, 2026 | 68.20 | 72.80 | 68.20 | 72.80 | 72.80 | 9.97% | 5,208,660 |
| Apr 29, 2026 | 63.50 | 68.50 | 62.30 | 66.20 | 66.20 | 1.69% | 3,099,548 |
| Apr 28, 2026 | 64.90 | 72.40 | 64.60 | 65.10 | 65.10 | -1.21% | 6,800,233 |
| Apr 27, 2026 | 71.20 | 71.70 | 62.40 | 65.90 | 65.90 | -1.05% | 7,075,372 |
| Apr 24, 2026 | 65.80 | 66.60 | 60.80 | 66.60 | 66.60 | 9.90% | 6,556,805 |
| Apr 23, 2026 | 60.60 | 60.60 | 56.00 | 60.60 | 60.60 | 9.98% | 5,529,995 |
| Apr 22, 2026 | 54.20 | 55.10 | 54.20 | 55.10 | 55.10 | 9.98% | 1,469,341 |
| Apr 21, 2026 | 53.20 | 53.20 | 50.00 | 50.10 | 50.10 | -4.75% | 1,210,900 |
| Apr 20, 2026 | 52.60 | 54.50 | 51.40 | 52.60 | 52.60 | 0.19% | 2,150,316 |
| Apr 17, 2026 | 56.00 | 58.30 | 52.50 | 52.50 | 52.50 | -0.94% | 6,472,310 |
| Apr 16, 2026 | 49.70 | 53.00 | 49.55 | 53.00 | 53.00 | 9.96% | 2,435,432 |
| Apr 15, 2026 | 49.80 | 50.40 | 48.20 | 48.20 | 48.20 | -3.21% | 1,057,042 |
| Apr 14, 2026 | 52.10 | 52.50 | 48.00 | 49.80 | 49.80 | 4.08% | 3,999,494 |
| Apr 13, 2026 | 43.50 | 47.85 | 43.50 | 47.85 | 47.85 | 10.00% | 1,577,438 |
| Apr 10, 2026 | 44.70 | 45.05 | 43.25 | 43.50 | 43.50 | -2.47% | 503,337 |
| Apr 9, 2026 | 42.90 | 44.70 | 42.25 | 44.60 | 44.60 | 5.94% | 776,099 |
| Apr 8, 2026 | 41.40 | 42.65 | 41.40 | 42.10 | 42.10 | 2.93% | 184,389 |
| Apr 7, 2026 | 41.50 | 41.70 | 40.80 | 40.90 | 40.90 | -0.49% | 113,501 |
| Apr 2, 2026 | 41.05 | 42.00 | 41.05 | 41.10 | 41.10 | -0.72% | 76,281 |
| Apr 1, 2026 | 41.00 | 42.05 | 41.00 | 41.40 | 41.40 | 3.24% | 152,947 |
| Mar 31, 2026 | 42.50 | 42.80 | 40.10 | 40.10 | 40.10 | -6.31% | 273,509 |
| Mar 30, 2026 | 42.20 | 43.25 | 40.80 | 42.80 | 42.80 | 1.42% | 271,084 |
| Mar 27, 2026 | 43.00 | 43.05 | 41.90 | 42.20 | 42.20 | -1.17% | 211,701 |
| Mar 26, 2026 | 43.20 | 44.50 | 42.30 | 42.70 | 42.70 | -0.35% | 244,260 |
| Mar 25, 2026 | 42.00 | 43.85 | 41.50 | 42.85 | 42.85 | 2.02% | 355,367 |
| Mar 24, 2026 | 43.00 | 43.65 | 41.75 | 42.00 | 42.00 | -1.87% | 342,880 |
| Mar 23, 2026 | 41.85 | 44.45 | 41.30 | 42.80 | 42.80 | -1.83% | 864,702 |
| Mar 20, 2026 | 41.00 | 44.40 | 40.90 | 43.60 | 43.60 | 7.79% | 1,297,782 |
| Mar 19, 2026 | 41.05 | 41.75 | 40.45 | 40.45 | 40.45 | -1.70% | 233,885 |
| Mar 18, 2026 | 41.35 | 41.35 | 40.80 | 41.15 | 41.15 | -0.36% | 228,986 |
| Mar 17, 2026 | 41.60 | 41.70 | 41.05 | 41.30 | 41.30 | 0.98% | 165,882 |
| Mar 16, 2026 | 41.20 | 41.20 | 40.50 | 40.90 | 40.90 | 1.74% | 175,982 |
| Mar 13, 2026 | 40.05 | 40.45 | 39.50 | 40.20 | 40.20 | 0.12% | 79,269 |
| Mar 12, 2026 | 41.15 | 41.25 | 40.05 | 40.15 | 40.15 | -2.31% | 142,841 |
| Mar 11, 2026 | 40.35 | 41.55 | 40.35 | 41.10 | 41.10 | 1.86% | 289,960 |
| Mar 10, 2026 | 39.00 | 41.15 | 39.00 | 40.35 | 40.35 | 2.93% | 282,182 |
| Mar 9, 2026 | 39.20 | 39.20 | 37.00 | 39.20 | 39.20 | -3.33% | 245,213 |
| Mar 6, 2026 | 40.20 | 40.80 | 40.10 | 40.55 | 40.55 | 0.87% | 111,718 |
| Mar 5, 2026 | 40.15 | 40.60 | 40.05 | 40.20 | 40.20 | 2.16% | 81,787 |
| Mar 4, 2026 | 40.40 | 40.40 | 38.95 | 39.35 | 39.35 | -2.84% | 211,136 |
| Mar 3, 2026 | 41.35 | 41.70 | 40.10 | 40.50 | 40.50 | -2.06% | 186,659 |
| Mar 2, 2026 | 40.15 | 41.80 | 40.15 | 41.35 | 41.35 | 0.12% | 189,041 |
| Feb 26, 2026 | 41.45 | 41.80 | 41.00 | 41.30 | 41.30 | -1.08% | 206,251 |
| Feb 25, 2026 | 41.00 | 41.75 | 40.05 | 41.75 | 41.75 | 1.83% | 408,893 |
| Feb 24, 2026 | 41.25 | 41.70 | 41.00 | 41.00 | 41.00 | -0.97% | 200,657 |