Chipbond Technology Corporation (TPEX:6147)
Taiwan · Delayed Price · Currency is TWD 53.90
+1.00 (1.89%)
At close: Dec 31, 2025
Chipbond Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 53.00 | 54.60 | 53.00 | 53.90 | 53.90 | 1.89% | 5,082,959 |
| Dec 30, 2025 | 52.50 | 53.10 | 52.10 | 52.90 | 52.90 | 0.76% | 3,367,662 |
| Dec 29, 2025 | 52.00 | 52.70 | 51.70 | 52.50 | 52.50 | 0.96% | 3,027,009 |
| Dec 26, 2025 | 52.70 | 52.70 | 51.80 | 52.00 | 52.00 | -0.95% | 3,148,525 |
| Dec 24, 2025 | 53.20 | 53.20 | 52.40 | 52.50 | 52.50 | -0.76% | 1,065,332 |
| Dec 23, 2025 | 53.00 | 53.10 | 52.70 | 52.90 | 52.90 | -0.19% | 749,259 |
| Dec 22, 2025 | 52.50 | 53.00 | 52.40 | 53.00 | 53.00 | 1.34% | 680,991 |
| Dec 19, 2025 | 52.70 | 52.80 | 52.20 | 52.30 | 52.30 | -0.38% | 1,240,103 |
| Dec 18, 2025 | 52.40 | 53.00 | 52.40 | 52.50 | 52.50 | -0.19% | 1,030,257 |
| Dec 17, 2025 | 53.10 | 53.80 | 52.50 | 52.60 | 52.60 | -0.38% | 4,325,450 |
| Dec 16, 2025 | 52.60 | 53.40 | 52.00 | 52.80 | 52.80 | -0.19% | 2,370,311 |
| Dec 15, 2025 | 52.50 | 53.10 | 52.00 | 52.90 | 52.90 | -0.56% | 764,965 |
| Dec 12, 2025 | 52.90 | 53.40 | 52.90 | 53.20 | 53.20 | 0.76% | 828,547 |
| Dec 11, 2025 | 52.60 | 53.20 | 52.60 | 52.80 | 52.80 | 0.38% | 927,155 |
| Dec 10, 2025 | 53.10 | 53.40 | 52.40 | 52.60 | 52.60 | -0.94% | 2,106,095 |
| Dec 9, 2025 | 53.70 | 53.70 | 53.10 | 53.10 | 53.10 | -1.12% | 998,298 |
| Dec 8, 2025 | 52.90 | 53.90 | 52.90 | 53.70 | 53.70 | 1.51% | 1,420,825 |
| Dec 5, 2025 | 53.20 | 53.40 | 52.20 | 52.90 | 52.90 | -0.56% | 1,578,401 |
| Dec 4, 2025 | 53.30 | 53.60 | 53.10 | 53.20 | 53.20 | -0.37% | 895,115 |
| Dec 3, 2025 | 53.60 | 53.70 | 53.30 | 53.40 | 53.40 | 0.19% | 710,565 |
| Dec 2, 2025 | 53.00 | 53.60 | 52.90 | 53.30 | 53.30 | 0.57% | 1,240,133 |
| Dec 1, 2025 | 53.20 | 53.50 | 52.90 | 53.00 | 53.00 | -0.38% | 1,146,302 |
| Nov 28, 2025 | 52.80 | 53.30 | 52.60 | 53.20 | 53.20 | 1.53% | 1,431,783 |
| Nov 27, 2025 | 52.50 | 53.10 | 52.10 | 52.40 | 52.40 | 0.38% | 2,986,417 |
| Nov 26, 2025 | 52.60 | 52.90 | 52.20 | 52.20 | 52.20 | 0.38% | 3,272,193 |
| Nov 25, 2025 | 52.10 | 52.60 | 51.80 | 52.00 | 52.00 | 0.78% | 3,253,364 |
| Nov 24, 2025 | 51.30 | 51.90 | 51.20 | 51.60 | 51.60 | 0.19% | 4,379,390 |
| Nov 21, 2025 | 51.80 | 52.20 | 50.60 | 51.50 | 51.50 | -1.72% | 5,247,217 |
| Nov 20, 2025 | 52.10 | 52.50 | 51.70 | 52.40 | 52.40 | 1.95% | 4,294,501 |
| Nov 19, 2025 | 51.50 | 52.10 | 51.40 | 51.40 | 51.40 | -0.19% | 5,250,116 |
| Nov 18, 2025 | 53.50 | 53.50 | 51.50 | 51.50 | 51.50 | -4.28% | 6,295,767 |
| Nov 17, 2025 | 56.40 | 56.40 | 53.60 | 53.80 | 53.80 | -4.61% | 5,288,941 |
| Nov 14, 2025 | 56.50 | 57.30 | 56.30 | 56.40 | 56.40 | -1.40% | 1,731,415 |
| Nov 13, 2025 | 57.40 | 57.80 | 57.00 | 57.20 | 57.20 | 0.70% | 1,388,016 |
| Nov 12, 2025 | 56.80 | 57.30 | 56.40 | 56.80 | 56.80 | 0.89% | 1,887,316 |
| Nov 11, 2025 | 56.90 | 57.30 | 56.30 | 56.30 | 56.30 | -0.53% | 1,496,118 |
| Nov 10, 2025 | 56.50 | 56.90 | 55.70 | 56.60 | 56.60 | 0.53% | 1,146,090 |
| Nov 7, 2025 | 57.50 | 57.60 | 56.10 | 56.30 | 56.30 | -2.76% | 2,487,506 |
| Nov 6, 2025 | 58.50 | 58.70 | 57.60 | 57.90 | 57.90 | -0.69% | 2,061,940 |
| Nov 5, 2025 | 57.50 | 58.30 | 57.00 | 58.30 | 58.30 | -0.51% | 2,758,131 |
| Nov 4, 2025 | 60.50 | 61.20 | 58.40 | 58.60 | 58.60 | -2.33% | 4,415,236 |
| Nov 3, 2025 | 59.70 | 60.70 | 58.10 | 60.00 | 60.00 | 0.67% | 7,154,385 |
| Oct 31, 2025 | 58.30 | 59.80 | 58.20 | 59.60 | 59.60 | 2.41% | 4,485,740 |
| Oct 30, 2025 | 59.50 | 59.80 | 57.90 | 58.20 | 58.20 | -1.36% | 2,049,359 |
| Oct 29, 2025 | 57.80 | 59.50 | 57.80 | 59.00 | 59.00 | 2.61% | 4,927,289 |
| Oct 28, 2025 | 56.00 | 57.80 | 56.00 | 57.50 | 57.50 | 2.68% | 3,805,966 |
| Oct 27, 2025 | 58.20 | 58.20 | 56.00 | 56.00 | 56.00 | -3.11% | 8,157,958 |
| Oct 23, 2025 | 58.10 | 58.50 | 57.70 | 57.80 | 57.80 | -1.37% | 2,492,566 |
| Oct 22, 2025 | 58.70 | 59.20 | 58.40 | 58.60 | 58.60 | -0.17% | 2,097,570 |
| Oct 21, 2025 | 58.10 | 60.30 | 57.60 | 58.70 | 58.70 | 1.03% | 4,366,453 |