Chipbond Technology Corporation (TPEX:6147)
Taiwan · Delayed Price · Currency is TWD 53.00
+0.30 (0.57%)
Aug 12, 2025, 1:30 PM CST
The Duckhorn Portfolio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 52.70 | 53.30 | 52.70 | 53.00 | 53.00 | 0.57% | 1,971,805 |
| 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 |
| Jun 20, 2025 | 57.40 | 57.50 | 56.00 | 56.10 | 56.10 | -2.77% | 4,112,997 |
| Jun 19, 2025 | 58.00 | 58.30 | 57.30 | 57.70 | 57.70 | -0.17% | 2,723,654 |
| Jun 18, 2025 | 57.60 | 58.20 | 57.00 | 57.80 | 57.80 | 0.87% | 3,988,993 |
| Jun 17, 2025 | 56.60 | 58.30 | 56.60 | 57.30 | 57.30 | -6.07% | 7,881,828 |
| Jun 16, 2025 | 61.80 | 61.80 | 61.00 | 61.00 | 57.25 | -1.29% | 7,048,612 |
| Jun 13, 2025 | 62.70 | 62.70 | 61.80 | 61.80 | 58.00 | -1.44% | 5,244,352 |
| Jun 12, 2025 | 62.80 | 63.30 | 62.70 | 62.70 | 58.85 | -0.16% | 3,789,544 |
| Jun 11, 2025 | 63.30 | 63.70 | 62.80 | 62.80 | 58.94 | -0.48% | 3,659,457 |
| Jun 10, 2025 | 62.70 | 63.50 | 62.60 | 63.10 | 59.22 | 0.80% | 3,569,211 |
| Jun 9, 2025 | 62.50 | 63.00 | 62.30 | 62.60 | 58.75 | 0.97% | 1,948,982 |
| Jun 6, 2025 | 61.80 | 62.80 | 61.80 | 62.00 | 58.19 | -0.96% | 3,257,026 |
| Jun 5, 2025 | 62.60 | 63.70 | 62.60 | 62.60 | 58.75 | 0.97% | 2,794,503 |
| Jun 4, 2025 | 62.90 | 63.50 | 62.00 | 62.00 | 58.19 | -1.27% | 4,153,322 |