Chipbond Technology Corporation (TPEX:6147)
Taiwan · Delayed Price · Currency is TWD 53.20
-0.10 (-0.19%)
Sep 2, 2025, 10:00 AM CST
Chipbond Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 54.00 | 54.10 | 53.60 | 53.60 | 53.60 | -0.19% | 1,368,954 |
| Aug 28, 2025 | 53.60 | 54.20 | 53.50 | 53.70 | 53.70 | 0.19% | 1,678,553 |
| Aug 27, 2025 | 53.60 | 53.80 | 53.30 | 53.60 | 53.60 | 0.37% | 1,619,118 |
| Aug 26, 2025 | 52.50 | 53.40 | 52.50 | 53.40 | 53.40 | 1.71% | 1,766,853 |
| Aug 25, 2025 | 52.50 | 52.80 | 52.30 | 52.50 | 52.50 | 0.57% | 931,153 |
| Aug 22, 2025 | 52.50 | 52.60 | 52.20 | 52.20 | 52.20 | -0.57% | 711,313 |
| Aug 21, 2025 | 52.10 | 52.70 | 52.10 | 52.50 | 52.50 | 0.77% | 1,110,923 |
| Aug 20, 2025 | 53.20 | 53.20 | 51.80 | 52.10 | 52.10 | -2.07% | 4,772,555 |
| Aug 19, 2025 | 53.50 | 53.50 | 53.10 | 53.20 | 53.20 | -0.56% | 728,288 |
| Aug 18, 2025 | 53.70 | 54.00 | 53.30 | 53.50 | 53.50 | -0.37% | 1,211,428 |
| Aug 15, 2025 | 53.60 | 53.70 | 53.20 | 53.70 | 53.70 | 0.19% | 1,554,167 |
| Aug 14, 2025 | 53.50 | 53.90 | 53.20 | 53.60 | 53.60 | 0.37% | 1,505,409 |
| Aug 13, 2025 | 53.30 | 53.90 | 53.20 | 53.40 | 53.40 | 0.75% | 2,005,608 |
| Aug 12, 2025 | 52.70 | 53.30 | 52.70 | 53.00 | 53.00 | 0.57% | 1,973,914 |
| Aug 11, 2025 | 53.10 | 53.10 | 52.40 | 52.70 | 52.70 | -0.57% | 2,156,548 |
| Aug 8, 2025 | 53.10 | 53.50 | 52.90 | 53.00 | 53.00 | 0.19% | 1,753,238 |
| Aug 7, 2025 | 54.00 | 54.00 | 52.70 | 52.90 | 52.90 | -1.49% | 5,495,623 |
| Aug 6, 2025 | 54.20 | 54.30 | 53.60 | 53.70 | 53.70 | -0.74% | 2,334,368 |
| Aug 5, 2025 | 54.50 | 54.70 | 53.80 | 54.10 | 54.10 | -0.18% | 2,153,413 |
| Aug 4, 2025 | 54.60 | 54.60 | 54.00 | 54.20 | 54.20 | -1.28% | 1,425,403 |
| Aug 1, 2025 | 54.80 | 55.40 | 54.60 | 54.90 | 54.90 | -1.96% | 2,815,388 |
| Jul 31, 2025 | 55.50 | 56.20 | 54.80 | 56.00 | 56.00 | 0.54% | 3,803,743 |
| Jul 30, 2025 | 55.30 | 55.70 | 55.10 | 55.70 | 55.70 | 0.91% | 1,102,406 |
| Jul 29, 2025 | 56.00 | 56.20 | 55.20 | 55.20 | 55.20 | -1.08% | 2,281,093 |
| Jul 28, 2025 | 56.10 | 56.80 | 55.40 | 55.80 | 55.80 | -0.36% | 2,791,248 |
| Jul 25, 2025 | 55.90 | 56.20 | 55.70 | 56.00 | 56.00 | - | 1,817,157 |
| Jul 24, 2025 | 56.60 | 56.90 | 55.40 | 56.00 | 56.00 | -1.06% | 4,297,307 |
| Jul 23, 2025 | 55.30 | 57.00 | 55.10 | 56.60 | 56.60 | 3.28% | 4,803,928 |
| Jul 22, 2025 | 55.30 | 55.50 | 54.80 | 54.80 | 54.80 | -0.54% | 4,013,570 |
| Jul 21, 2025 | 55.30 | 55.80 | 55.00 | 55.10 | 55.10 | 0.18% | 3,413,043 |
| Jul 18, 2025 | 55.70 | 55.80 | 55.00 | 55.00 | 55.00 | -0.18% | 3,104,440 |
| Jul 17, 2025 | 54.50 | 55.50 | 54.20 | 55.10 | 55.10 | 1.10% | 4,123,376 |
| Jul 16, 2025 | 54.20 | 55.00 | 54.10 | 54.50 | 54.50 | 1.11% | 3,387,312 |
| Jul 15, 2025 | 54.40 | 54.40 | 53.80 | 53.90 | 53.90 | -0.55% | 2,705,574 |
| Jul 14, 2025 | 54.40 | 54.50 | 53.90 | 54.20 | 54.20 | -0.37% | 2,109,728 |
| Jul 11, 2025 | 54.80 | 54.90 | 54.20 | 54.40 | 54.40 | -0.55% | 2,258,178 |
| Jul 10, 2025 | 55.00 | 55.50 | 54.20 | 54.70 | 54.70 | -1.26% | 3,024,012 |
| Jul 9, 2025 | 53.50 | 55.40 | 53.30 | 55.40 | 55.40 | 3.55% | 4,617,713 |
| Jul 8, 2025 | 54.90 | 54.90 | 53.50 | 53.50 | 53.50 | -2.73% | 3,045,720 |
| Jul 7, 2025 | 55.00 | 55.00 | 54.10 | 55.00 | 55.00 | - | 3,891,201 |
| Jul 4, 2025 | 56.40 | 56.50 | 54.80 | 55.00 | 55.00 | -2.83% | 2,870,840 |
| Jul 3, 2025 | 55.60 | 56.60 | 55.40 | 56.60 | 56.60 | 2.54% | 4,927,715 |
| Jul 2, 2025 | 53.40 | 55.30 | 53.40 | 55.20 | 55.20 | 3.76% | 4,868,975 |
| Jul 1, 2025 | 53.70 | 54.40 | 53.00 | 53.20 | 53.20 | -0.37% | 4,038,827 |
| Jun 30, 2025 | 54.80 | 54.90 | 53.40 | 53.40 | 53.40 | -2.02% | 5,300,493 |
| Jun 27, 2025 | 54.50 | 55.00 | 54.20 | 54.50 | 54.50 | - | 2,770,601 |
| Jun 26, 2025 | 55.30 | 55.70 | 54.50 | 54.50 | 54.50 | -1.62% | 3,776,517 |
| Jun 25, 2025 | 55.10 | 55.70 | 54.80 | 55.40 | 55.40 | 0.73% | 4,577,240 |
| Jun 24, 2025 | 55.00 | 55.70 | 55.00 | 55.00 | 55.00 | 1.29% | 4,270,008 |
| Jun 23, 2025 | 55.00 | 55.20 | 53.80 | 54.30 | 54.30 | -3.21% | 7,030,046 |