Chime Ball Technology Co.,Ltd. (TPEX:1595)
Taiwan · Delayed Price · Currency is TWD 73.50
-5.80 (-7.31%)
Oct 5, 2026, 1:30 PM CST
Chime Ball Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 83.10 | 83.20 | 79.00 | 79.30 | 79.30 | -4.80% | 2,256,376 |
| Oct 1, 2026 | 86.00 | 91.00 | 81.40 | 83.30 | 83.30 | -2.34% | 9,124,076 |
| Sep 30, 2026 | 79.40 | 85.30 | 76.20 | 85.30 | 85.30 | 9.92% | 5,815,559 |
| Sep 29, 2026 | 77.40 | 83.00 | 76.40 | 77.60 | 77.60 | 0.26% | 2,105,424 |
| Sep 24, 2026 | 76.70 | 80.00 | 75.00 | 77.40 | 77.40 | -1.40% | 1,650,908 |
| Sep 23, 2026 | 77.00 | 81.50 | 76.70 | 78.50 | 78.50 | 5.89% | 6,380,659 |
| Sep 22, 2026 | 70.10 | 75.30 | 69.50 | 74.60 | 74.13 | 8.91% | 2,826,243 |
| Sep 21, 2026 | 65.90 | 69.30 | 65.80 | 68.50 | 68.07 | 4.26% | 235,744 |
| Sep 18, 2026 | 66.00 | 67.50 | 64.80 | 65.70 | 65.29 | 2.02% | 250,197 |
| Sep 17, 2026 | 68.80 | 68.80 | 64.40 | 64.40 | 64.00 | 1.74% | 312,916 |
| Sep 16, 2026 | 62.00 | 63.30 | 62.00 | 63.30 | 62.90 | 2.59% | 100,110 |
| Sep 15, 2026 | 61.50 | 63.00 | 61.40 | 61.70 | 61.31 | -0.16% | 98,492 |
| Sep 14, 2026 | 61.50 | 62.40 | 61.20 | 61.80 | 61.41 | -0.96% | 101,227 |
| Sep 11, 2026 | 63.30 | 63.50 | 61.90 | 62.40 | 62.01 | -1.42% | 207,446 |
| Sep 10, 2026 | 65.00 | 65.00 | 63.30 | 63.30 | 62.90 | -1.56% | 144,651 |
| Sep 9, 2026 | 65.40 | 66.30 | 63.80 | 64.30 | 63.90 | -1.68% | 330,761 |
| Sep 8, 2026 | 67.50 | 67.60 | 65.40 | 65.40 | 64.99 | -4.53% | 501,684 |
| Sep 7, 2026 | 68.80 | 70.70 | 68.10 | 68.50 | 68.07 | -0.44% | 330,553 |
| Sep 4, 2026 | 70.10 | 70.80 | 67.50 | 68.80 | 68.37 | -1.71% | 619,415 |
| Sep 3, 2026 | 74.20 | 75.00 | 67.20 | 70.00 | 69.56 | -4.11% | 2,149,500 |
| Sep 2, 2026 | 66.50 | 73.00 | 65.00 | 73.00 | 72.54 | 9.94% | 740,810 |
| Sep 1, 2026 | 64.70 | 66.90 | 64.60 | 66.40 | 65.98 | 3.75% | 363,077 |
| Aug 31, 2026 | 66.00 | 67.30 | 63.40 | 64.00 | 63.60 | -3.03% | 277,460 |
| Aug 28, 2026 | 66.20 | 66.80 | 65.00 | 66.00 | 65.59 | 1.07% | 178,104 |
| Aug 27, 2026 | 66.20 | 66.50 | 64.90 | 65.30 | 64.89 | -1.06% | 174,894 |
| Aug 26, 2026 | 63.60 | 66.30 | 63.60 | 66.00 | 65.59 | 4.43% | 230,007 |
| Aug 25, 2026 | 63.00 | 63.80 | 61.40 | 63.20 | 62.80 | 1.94% | 113,585 |
| Aug 24, 2026 | 64.10 | 64.50 | 62.00 | 62.00 | 61.61 | -1.27% | 120,870 |
| Aug 21, 2026 | 62.90 | 63.00 | 61.60 | 62.80 | 62.41 | 0.96% | 89,046 |
| Aug 20, 2026 | 61.50 | 63.80 | 61.50 | 62.20 | 61.81 | 0.32% | 158,641 |
| Aug 19, 2026 | 61.60 | 63.60 | 60.30 | 62.00 | 61.61 | - | 123,795 |
| Aug 18, 2026 | 64.00 | 64.40 | 62.00 | 62.00 | 61.61 | -3.13% | 197,089 |
| Aug 17, 2026 | 65.50 | 65.50 | 64.00 | 64.00 | 63.60 | -1.69% | 126,172 |
| Aug 14, 2026 | 66.00 | 66.40 | 64.30 | 65.10 | 64.69 | -1.21% | 231,054 |
| Aug 13, 2026 | 65.50 | 70.80 | 65.50 | 65.90 | 65.49 | 0.46% | 526,631 |
| Aug 12, 2026 | 65.40 | 68.10 | 64.00 | 65.60 | 65.19 | 2.82% | 504,616 |
| Aug 11, 2026 | 65.30 | 66.80 | 63.10 | 63.80 | 63.40 | 1.92% | 452,675 |
| Aug 10, 2026 | 61.30 | 64.70 | 61.20 | 62.60 | 62.21 | 3.64% | 278,229 |
| Aug 7, 2026 | 62.70 | 63.10 | 60.10 | 60.40 | 60.02 | -2.42% | 418,016 |
| Aug 6, 2026 | 62.50 | 63.50 | 60.50 | 61.90 | 61.51 | -0.96% | 377,454 |
| Aug 5, 2026 | 64.70 | 66.30 | 61.20 | 62.50 | 62.11 | 3.31% | 1,435,558 |
| Aug 4, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.12 | 10.00% | 179,880 |
| Aug 3, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.66 | 10.00% | 88,381 |
| Jul 31, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.69 | 9.89% | 158,069 |
| Jul 30, 2026 | 47.90 | 48.00 | 45.00 | 45.50 | 45.21 | -5.21% | 496,195 |
| Jul 29, 2026 | 50.20 | 50.40 | 45.20 | 48.00 | 47.70 | -4.00% | 831,568 |
| Jul 28, 2026 | 53.10 | 53.20 | 50.00 | 50.00 | 49.69 | -8.09% | 531,614 |
| Jul 27, 2026 | 53.60 | 54.90 | 52.50 | 54.40 | 54.06 | 1.49% | 264,785 |
| Jul 24, 2026 | 55.20 | 56.10 | 53.50 | 53.60 | 53.26 | -4.46% | 290,123 |
| Jul 23, 2026 | 56.60 | 57.70 | 55.70 | 56.10 | 55.75 | -0.88% | 319,788 |