Chime Ball Technology Co.,Ltd. (TPEX:1595)
Taiwan · Delayed Price · Currency is TWD 62.80
+0.60 (0.96%)
Aug 21, 2026, 1:30 PM CST
Chime Ball Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 62.90 | 63.00 | 61.60 | 62.80 | 62.80 | 0.96% | 89,046 |
| Aug 20, 2026 | 61.50 | 63.80 | 61.50 | 62.20 | 62.20 | 0.32% | 158,641 |
| Aug 19, 2026 | 61.60 | 63.60 | 60.30 | 62.00 | 62.00 | - | 123,795 |
| Aug 18, 2026 | 64.00 | 64.40 | 62.00 | 62.00 | 62.00 | -3.13% | 197,089 |
| Aug 17, 2026 | 65.50 | 65.50 | 64.00 | 64.00 | 64.00 | -1.69% | 126,172 |
| Aug 14, 2026 | 66.00 | 66.40 | 64.30 | 65.10 | 65.10 | -1.21% | 231,054 |
| Aug 13, 2026 | 65.50 | 70.80 | 65.50 | 65.90 | 65.90 | 0.46% | 526,631 |
| Aug 12, 2026 | 65.40 | 68.10 | 64.00 | 65.60 | 65.60 | 2.82% | 504,616 |
| Aug 11, 2026 | 65.30 | 66.80 | 63.10 | 63.80 | 63.80 | 1.92% | 452,675 |
| Aug 10, 2026 | 61.30 | 64.70 | 61.20 | 62.60 | 62.60 | 3.64% | 278,229 |
| Aug 7, 2026 | 62.70 | 63.10 | 60.10 | 60.40 | 60.40 | -2.42% | 418,016 |
| Aug 6, 2026 | 62.50 | 63.50 | 60.50 | 61.90 | 61.90 | -0.96% | 377,454 |
| Aug 5, 2026 | 64.70 | 66.30 | 61.20 | 62.50 | 62.50 | 3.31% | 1,435,558 |
| Aug 4, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 10.00% | 179,880 |
| Aug 3, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 10.00% | 88,381 |
| Jul 31, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 9.89% | 158,069 |
| Jul 30, 2026 | 47.90 | 48.00 | 45.00 | 45.50 | 45.50 | -5.21% | 496,195 |
| 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 |