Chime Ball Technology Co.,Ltd. (TPEX:1595)
Taiwan · Delayed Price · Currency is TWD 70.00
-2.00 (-2.78%)
At close: Jul 8, 2026
Chime Ball Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 89.10 | 91.00 | 85.00 | 87.00 | 87.00 | -2.90% | 526,645 |
| May 18, 2026 | 84.90 | 90.80 | 80.50 | 89.60 | 89.60 | 5.41% | 708,730 |
| May 15, 2026 | 92.70 | 92.70 | 85.00 | 85.00 | 85.00 | -5.76% | 965,804 |
| May 14, 2026 | 94.60 | 94.80 | 90.20 | 90.20 | 90.20 | -3.22% | 872,211 |
| May 13, 2026 | 90.10 | 94.80 | 88.00 | 93.20 | 93.20 | 2.98% | 901,579 |
| May 12, 2026 | 92.00 | 93.00 | 86.00 | 90.50 | 90.50 | -3.83% | 1,493,906 |
| May 11, 2026 | 93.10 | 94.60 | 92.50 | 94.10 | 94.10 | -4.18% | 1,020,948 |
| 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 |