Chipbond Technology Corporation (TPEX:6147)
Taiwan · Delayed Price · Currency is TWD 265.00
+4.50 (1.73%)
May 27, 2026, 1:30 PM CST
Chipbond Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 272.00 | 281.00 | 258.00 | 265.00 | 265.00 | 1.73% | 81,924,531 |
| May 26, 2026 | 245.00 | 260.50 | 243.00 | 260.50 | 260.50 | 9.92% | 42,573,097 |
| May 25, 2026 | 220.00 | 237.00 | 218.00 | 237.00 | 237.00 | 9.98% | 53,901,790 |
| May 22, 2026 | 224.50 | 228.00 | 213.00 | 215.50 | 215.50 | -3.15% | 61,669,724 |
| May 21, 2026 | 221.00 | 230.50 | 217.00 | 222.50 | 222.50 | 3.25% | 81,865,230 |
| May 20, 2026 | 211.50 | 220.50 | 205.00 | 215.50 | 215.50 | 6.42% | 72,767,977 |
| May 19, 2026 | 211.00 | 221.00 | 200.50 | 202.50 | 202.50 | -2.17% | 80,197,860 |
| May 18, 2026 | 201.00 | 213.00 | 195.00 | 207.00 | 207.00 | 0.98% | 102,631,100 |
| May 15, 2026 | 190.00 | 205.00 | 176.00 | 205.00 | 205.00 | 9.92% | 82,576,210 |
| May 14, 2026 | 197.50 | 197.50 | 185.00 | 186.50 | 186.50 | -2.86% | 30,325,320 |
| May 13, 2026 | 194.00 | 197.00 | 182.50 | 192.00 | 192.00 | -2.04% | 34,589,590 |
| May 12, 2026 | 196.50 | 201.50 | 193.00 | 196.00 | 196.00 | -0.25% | 31,804,090 |
| May 11, 2026 | 191.00 | 211.50 | 187.00 | 196.50 | 196.50 | -0.76% | 66,529,810 |
| May 8, 2026 | 189.00 | 202.50 | 181.50 | 198.00 | 198.00 | 2.86% | 84,759,530 |
| May 7, 2026 | 187.50 | 192.50 | 185.00 | 192.50 | 192.50 | 10.00% | 35,879,080 |
| May 6, 2026 | 180.00 | 182.50 | 167.00 | 175.00 | 175.00 | -1.41% | 71,639,570 |
| May 5, 2026 | 179.00 | 193.50 | 176.00 | 177.50 | 177.50 | -0.84% | 86,895,490 |
| May 4, 2026 | 179.00 | 179.00 | 176.00 | 179.00 | 179.00 | 9.82% | 20,939,890 |
| Apr 30, 2026 | 164.50 | 173.00 | 155.00 | 163.00 | 163.00 | 3.16% | 92,422,170 |
| Apr 29, 2026 | 141.00 | 158.00 | 133.50 | 158.00 | 158.00 | 9.72% | 57,067,700 |
| Apr 28, 2026 | 134.00 | 144.00 | 134.00 | 144.00 | 144.00 | 9.92% | 17,025,590 |
| Apr 27, 2026 | 149.50 | 151.50 | 130.50 | 131.00 | 131.00 | -9.66% | 19,267,140 |
| Apr 24, 2026 | 145.00 | 145.00 | 135.50 | 145.00 | 145.00 | 8.21% | 14,656,030 |
| Apr 23, 2026 | 146.00 | 149.00 | 128.50 | 134.00 | 134.00 | -5.30% | 19,932,440 |
| Apr 22, 2026 | 143.50 | 148.00 | 138.00 | 141.50 | 141.50 | 4.43% | 14,891,410 |
| Apr 21, 2026 | 133.00 | 139.00 | 130.00 | 135.50 | 135.50 | 7.11% | 19,174,930 |
| Apr 20, 2026 | 118.50 | 126.50 | 118.50 | 126.50 | 126.50 | 10.00% | 15,718,400 |
| Apr 17, 2026 | 116.50 | 125.00 | 115.00 | 115.00 | 115.00 | 0.88% | 23,474,050 |
| Apr 16, 2026 | 107.50 | 114.50 | 102.00 | 114.00 | 114.00 | 7.55% | 23,635,570 |
| Apr 15, 2026 | 114.00 | 115.00 | 102.50 | 106.00 | 106.00 | -6.19% | 21,266,710 |
| Apr 14, 2026 | 114.00 | 115.50 | 108.00 | 113.00 | 113.00 | -3.00% | 57,144,570 |
| Apr 13, 2026 | 112.00 | 116.50 | 111.50 | 116.50 | 116.50 | 9.91% | 31,590,110 |
| Apr 10, 2026 | 103.50 | 106.00 | 102.50 | 106.00 | 106.00 | 9.84% | 48,200,290 |
| Apr 9, 2026 | 99.90 | 104.50 | 95.50 | 96.50 | 96.50 | -2.23% | 92,310,630 |
| Apr 8, 2026 | 98.00 | 98.70 | 98.00 | 98.70 | 98.70 | 9.91% | 20,055,080 |
| Apr 7, 2026 | 91.00 | 92.40 | 85.10 | 89.80 | 89.80 | 6.90% | 109,940,700 |
| Apr 2, 2026 | 80.00 | 84.00 | 79.70 | 84.00 | 84.00 | 9.95% | 72,957,830 |
| Apr 1, 2026 | 75.40 | 76.40 | 72.30 | 76.40 | 76.40 | 9.93% | 26,045,070 |
| Mar 31, 2026 | 75.20 | 76.50 | 69.20 | 69.50 | 69.50 | -9.39% | 31,827,340 |
| Mar 30, 2026 | 74.60 | 78.20 | 74.30 | 76.70 | 76.70 | -0.13% | 40,412,240 |
| Mar 27, 2026 | 77.00 | 78.70 | 75.20 | 76.80 | 76.80 | -1.29% | 45,691,680 |
| Mar 26, 2026 | 73.50 | 77.80 | 73.10 | 77.80 | 77.80 | 9.89% | 54,515,430 |
| Mar 25, 2026 | 67.60 | 70.90 | 66.40 | 70.80 | 70.80 | 9.77% | 27,408,730 |
| Mar 24, 2026 | 67.50 | 69.30 | 63.50 | 64.50 | 64.50 | 0.47% | 16,112,150 |
| Mar 23, 2026 | 60.30 | 65.30 | 60.30 | 64.20 | 64.20 | -4.18% | 17,282,840 |
| Mar 20, 2026 | 72.30 | 72.50 | 66.60 | 67.00 | 67.00 | -5.77% | 25,842,790 |
| Mar 19, 2026 | 71.70 | 73.40 | 70.00 | 71.10 | 71.10 | -1.11% | 44,162,270 |
| Mar 18, 2026 | 69.80 | 71.90 | 67.50 | 71.90 | 71.90 | 9.94% | 67,572,870 |
| Mar 17, 2026 | 61.00 | 65.40 | 60.90 | 65.40 | 65.40 | 9.92% | 37,999,090 |
| Mar 16, 2026 | 59.80 | 60.70 | 58.20 | 59.50 | 59.50 | 1.19% | 15,375,710 |