Chime Ball Technology Co.,Ltd. (TPEX:1595)
Taiwan · Delayed Price · Currency is TWD 45.50
-2.50 (-5.21%)
Jul 30, 2026, 1:30 PM CST
Chime Ball Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 47.90 | 48.00 | 46.00 | 46.35 | - | -3.44% | 265,988 |
| Jul 29, 2026 | 50.20 | 50.40 | 45.20 | 48.00 | 48.00 | -4.00% | 831,568 |
| Jul 28, 2026 | 53.10 | 53.20 | 50.00 | 50.00 | 50.00 | -8.09% | 531,614 |
| Jul 27, 2026 | 53.60 | 54.90 | 52.50 | 54.40 | 54.40 | 1.49% | 264,785 |
| Jul 24, 2026 | 55.20 | 56.10 | 53.50 | 53.60 | 53.60 | -4.46% | 290,123 |
| Jul 23, 2026 | 56.60 | 57.70 | 55.70 | 56.10 | 56.10 | -0.88% | 319,788 |
| Jul 22, 2026 | 56.60 | 58.40 | 56.60 | 56.60 | 56.60 | 0.53% | 387,871 |
| Jul 21, 2026 | 59.90 | 59.90 | 56.10 | 56.30 | 56.30 | -0.18% | 402,194 |
| Jul 20, 2026 | 59.10 | 59.40 | 53.60 | 56.40 | 56.40 | -5.21% | 1,190,866 |
| Jul 17, 2026 | 63.10 | 63.10 | 59.10 | 59.50 | 59.50 | -5.85% | 626,332 |
| Jul 16, 2026 | 63.80 | 65.10 | 63.10 | 63.20 | 63.20 | -4.10% | 316,497 |
| Jul 15, 2026 | 65.10 | 67.00 | 65.10 | 65.90 | 65.90 | 1.38% | 418,424 |
| Jul 14, 2026 | 66.90 | 66.90 | 60.30 | 65.00 | 65.00 | -2.99% | 914,983 |
| Jul 13, 2026 | 71.30 | 71.50 | 66.60 | 67.00 | 67.00 | -5.63% | 895,165 |
| Jul 9, 2026 | 70.10 | 72.70 | 69.90 | 71.00 | 71.00 | 1.43% | 557,617 |
| Jul 8, 2026 | 72.20 | 72.90 | 68.80 | 70.00 | 70.00 | -2.78% | 893,997 |
| Jul 7, 2026 | 76.60 | 76.60 | 71.70 | 72.00 | 72.00 | -6.01% | 741,928 |
| Jul 6, 2026 | 79.80 | 80.00 | 76.60 | 76.60 | 76.60 | -2.17% | 543,270 |
| Jul 3, 2026 | 78.00 | 79.20 | 74.00 | 78.30 | 78.30 | -1.01% | 601,857 |
| Jul 2, 2026 | 78.90 | 80.80 | 76.70 | 79.10 | 79.10 | 1.15% | 476,493 |
| Jul 1, 2026 | 82.20 | 83.50 | 78.10 | 78.20 | 78.20 | -4.63% | 848,763 |
| Jun 30, 2026 | 79.80 | 82.20 | 79.80 | 82.00 | 82.00 | 3.80% | 902,843 |
| Jun 29, 2026 | 78.10 | 85.80 | 78.10 | 79.00 | 79.00 | 1.28% | 2,522,207 |
| Jun 26, 2026 | 79.30 | 82.10 | 76.60 | 78.00 | 78.00 | -3.94% | 1,081,859 |
| Jun 25, 2026 | 82.00 | 82.50 | 78.90 | 81.20 | 81.20 | 0.12% | 721,288 |
| Jun 24, 2026 | 79.50 | 82.30 | 78.90 | 81.10 | 81.10 | -1.10% | 797,602 |
| Jun 23, 2026 | 89.60 | 89.60 | 78.60 | 82.00 | 82.00 | -3.19% | 2,572,193 |
| Jun 22, 2026 | 77.50 | 84.70 | 77.50 | 84.70 | 84.70 | 10.00% | 1,626,370 |
| Jun 18, 2026 | 77.40 | 79.40 | 76.40 | 77.00 | 77.00 | 1.45% | 981,218 |
| Jun 17, 2026 | 73.90 | 76.20 | 73.30 | 75.90 | 75.90 | 2.15% | 381,019 |
| Jun 16, 2026 | 75.40 | 77.90 | 74.00 | 74.30 | 74.30 | -1.07% | 680,405 |
| Jun 15, 2026 | 74.00 | 77.40 | 73.70 | 75.10 | 75.10 | 1.90% | 680,817 |
| Jun 12, 2026 | 77.50 | 78.50 | 73.70 | 73.70 | 73.70 | -1.60% | 799,161 |
| Jun 11, 2026 | 72.00 | 77.00 | 71.60 | 74.90 | 74.90 | 5.20% | 1,168,840 |
| Jun 10, 2026 | 74.20 | 79.70 | 71.20 | 71.20 | 71.20 | -5.70% | 1,424,938 |
| Jun 9, 2026 | 77.30 | 78.00 | 73.70 | 75.50 | 75.50 | 0.40% | 970,610 |
| Jun 8, 2026 | 68.40 | 77.10 | 68.40 | 75.20 | 75.20 | -1.05% | 1,532,576 |
| Jun 5, 2026 | 77.10 | 78.00 | 73.70 | 76.00 | 76.00 | -1.30% | 848,139 |
| Jun 4, 2026 | 76.90 | 79.50 | 76.30 | 77.00 | 77.00 | -1.41% | 998,444 |
| Jun 3, 2026 | 77.30 | 79.50 | 76.50 | 78.10 | 78.10 | 2.23% | 1,546,906 |
| Jun 2, 2026 | 78.60 | 79.70 | 75.00 | 76.40 | 76.40 | -4.50% | 2,515,220 |
| Jun 1, 2026 | 86.20 | 87.50 | 77.80 | 80.00 | 80.00 | -6.43% | 4,400,003 |
| May 29, 2026 | 88.80 | 90.80 | 83.70 | 85.50 | 85.50 | -2.06% | 2,027,039 |
| May 28, 2026 | 92.30 | 94.40 | 86.20 | 87.30 | 87.30 | -4.69% | 2,469,909 |
| May 27, 2026 | 100.50 | 105.00 | 91.40 | 91.60 | 91.60 | -8.86% | 4,132,368 |
| May 26, 2026 | 97.00 | 101.50 | 89.60 | 100.50 | 100.50 | 4.69% | 4,484,738 |
| May 25, 2026 | 97.00 | 107.00 | 93.80 | 96.00 | 96.00 | -2.14% | 5,278,146 |
| May 22, 2026 | 97.50 | 101.50 | 96.10 | 98.10 | 98.10 | 0.62% | 1,227,888 |
| May 21, 2026 | 90.40 | 97.50 | 89.20 | 97.50 | 97.50 | 9.92% | 1,263,874 |
| May 20, 2026 | 87.20 | 90.80 | 87.00 | 88.70 | 88.70 | 1.95% | 422,512 |