Chipbond Technology Corporation (TPEX:6147)
Taiwan · Delayed Price · Currency is TWD 213.50
-1.00 (-0.47%)
Sep 24, 2026, 1:30 PM CST
Chipbond Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 214.50 | 215.00 | 210.50 | 213.50 | 213.50 | -0.47% | 15,345,866 |
| Sep 23, 2026 | 221.00 | 227.00 | 213.50 | 214.50 | 214.50 | -2.05% | 39,797,230 |
| Sep 22, 2026 | 230.00 | 233.00 | 218.00 | 219.00 | 219.00 | -2.23% | 53,926,850 |
| Sep 21, 2026 | 230.00 | 230.00 | 222.50 | 224.00 | 224.00 | -2.18% | 41,149,850 |
| Sep 18, 2026 | 217.00 | 229.00 | 213.00 | 229.00 | 229.00 | 9.31% | 73,839,320 |
| Sep 17, 2026 | 212.50 | 219.00 | 206.00 | 209.50 | 209.50 | 0.96% | 70,708,351 |
| Sep 16, 2026 | 201.50 | 207.50 | 197.50 | 207.50 | 207.50 | 3.75% | 64,856,669 |
| Sep 15, 2026 | 194.50 | 206.50 | 194.50 | 200.00 | 200.00 | 5.82% | 64,635,262 |
| Sep 14, 2026 | 176.00 | 191.50 | 171.00 | 189.00 | 189.00 | 4.42% | 41,813,811 |
| Sep 11, 2026 | 186.50 | 188.50 | 180.00 | 181.00 | 181.00 | -4.99% | 25,178,624 |
| Sep 10, 2026 | 193.50 | 202.50 | 189.00 | 190.50 | 190.50 | -3.79% | 57,038,017 |
| Sep 9, 2026 | 189.00 | 203.00 | 189.00 | 198.00 | 198.00 | 6.17% | 48,460,385 |
| Sep 8, 2026 | 191.50 | 200.00 | 186.00 | 186.50 | 186.50 | -2.36% | 49,846,862 |
| Sep 7, 2026 | 184.50 | 198.00 | 182.50 | 191.00 | 191.00 | 4.66% | 47,809,024 |
| Sep 4, 2026 | 198.00 | 202.50 | 181.00 | 182.50 | 182.50 | -3.44% | 63,309,646 |
| Sep 3, 2026 | 183.50 | 199.50 | 174.00 | 189.00 | 189.00 | 3.56% | 64,674,622 |
| Sep 2, 2026 | 180.00 | 186.50 | 178.50 | 182.50 | 182.50 | -0.54% | 15,644,266 |
| Sep 1, 2026 | 178.00 | 187.00 | 175.50 | 183.50 | 183.50 | 4.56% | 23,238,950 |
| Aug 31, 2026 | 176.00 | 177.50 | 171.50 | 175.50 | 175.50 | -3.84% | 21,206,491 |
| Aug 28, 2026 | 190.00 | 203.00 | 180.50 | 182.50 | 182.50 | -2.67% | 53,168,281 |
| Aug 27, 2026 | 186.50 | 192.00 | 180.50 | 187.50 | 187.50 | 1.08% | 70,931,177 |
| Aug 26, 2026 | 166.00 | 185.50 | 166.00 | 185.50 | 185.50 | 9.76% | 30,347,266 |
| Aug 25, 2026 | 157.00 | 171.00 | 152.00 | 169.00 | 169.00 | 7.64% | 22,856,434 |
| Aug 24, 2026 | 157.50 | 162.00 | 157.00 | 157.00 | 157.00 | 0.32% | 14,378,267 |
| Aug 21, 2026 | 162.00 | 162.50 | 155.00 | 156.50 | 156.50 | -4.28% | 14,795,072 |
| Aug 20, 2026 | 163.00 | 167.00 | 159.00 | 163.50 | 163.50 | 1.24% | 15,009,556 |
| Aug 19, 2026 | 157.00 | 165.50 | 156.50 | 161.50 | 161.50 | -1.22% | 17,263,524 |
| Aug 18, 2026 | 168.50 | 171.00 | 163.00 | 163.50 | 163.50 | -2.97% | 23,443,647 |
| Aug 17, 2026 | 158.50 | 171.00 | 155.50 | 168.50 | 168.50 | 6.98% | 32,977,900 |
| Aug 14, 2026 | 165.00 | 166.00 | 157.50 | 157.50 | 157.50 | -4.26% | 21,678,661 |
| Aug 13, 2026 | 159.00 | 171.00 | 159.00 | 164.50 | 164.50 | 5.11% | 31,764,768 |
| Aug 12, 2026 | 160.50 | 163.00 | 156.00 | 156.50 | 156.50 | -3.10% | 26,621,976 |
| Aug 11, 2026 | 151.00 | 166.00 | 146.50 | 161.50 | 161.50 | 4.87% | 31,807,300 |
| Aug 10, 2026 | 151.00 | 158.00 | 147.00 | 154.00 | 154.00 | 5.12% | 24,436,732 |
| Aug 7, 2026 | 151.00 | 151.00 | 144.50 | 146.50 | 146.50 | -2.98% | 14,319,059 |
| Aug 6, 2026 | 153.00 | 154.50 | 146.50 | 151.00 | 151.00 | -4.73% | 28,819,635 |
| Aug 5, 2026 | 156.00 | 158.50 | 153.50 | 158.50 | 158.50 | 9.69% | 17,698,402 |
| Aug 4, 2026 | 132.50 | 148.50 | 130.50 | 144.50 | 144.50 | 6.64% | 34,257,008 |
| Aug 3, 2026 | 128.00 | 143.00 | 128.00 | 135.50 | 135.50 | 4.23% | 41,237,334 |
| Jul 31, 2026 | 130.00 | 130.00 | 126.00 | 130.00 | 130.00 | 9.70% | 20,432,205 |
| Jul 30, 2026 | 119.50 | 128.50 | 113.50 | 118.50 | 118.50 | -5.95% | 39,115,970 |
| Jul 29, 2026 | 139.50 | 139.50 | 126.00 | 126.00 | 126.00 | -9.68% | 29,128,988 |
| Jul 28, 2026 | 146.00 | 150.50 | 139.50 | 139.50 | 139.50 | -10.00% | 29,376,549 |
| Jul 27, 2026 | 158.00 | 158.00 | 142.50 | 155.00 | 155.00 | -1.90% | 85,975,850 |
| Jul 24, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -9.97% | 7,184,581 |
| Jul 23, 2026 | 187.00 | 188.00 | 172.50 | 175.50 | 175.50 | -7.63% | 32,635,628 |
| Jul 22, 2026 | 183.00 | 190.00 | 181.00 | 190.00 | 190.00 | 9.83% | 23,213,077 |
| Jul 21, 2026 | 168.00 | 174.50 | 164.50 | 173.00 | 173.00 | 5.49% | 22,922,156 |
| Jul 20, 2026 | 174.50 | 177.00 | 161.00 | 164.00 | 164.00 | -8.12% | 31,773,043 |
| Jul 17, 2026 | 181.00 | 186.50 | 178.50 | 178.50 | 178.50 | -9.85% | 25,126,556 |