Chipbond Technology Corporation (TPEX:6147)
Taiwan · Delayed Price · Currency is TWD 188.50
-2.50 (-1.31%)
Sep 8, 2026, 12:16 PM CST
Chipbond Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 63,309,640 |
| 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% | 21,341,505 |
| 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% | 69,283,646 |
| 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% | 15,009,550 |
| 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% | 23,443,640 |
| 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% | 31,764,760 |
| Aug 12, 2026 | 160.50 | 163.00 | 156.00 | 156.50 | 156.50 | -3.10% | 26,621,970 |
| 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% | 14,319,050 |
| Aug 6, 2026 | 153.00 | 154.50 | 146.50 | 151.00 | 151.00 | -4.73% | 28,819,630 |
| Aug 5, 2026 | 156.00 | 158.50 | 153.50 | 158.50 | 158.50 | 9.69% | 17,698,400 |
| Aug 4, 2026 | 132.50 | 148.50 | 130.50 | 144.50 | 144.50 | 6.64% | 34,257,000 |
| 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% | 32,635,620 |
| 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% | 22,026,609 |
| Jul 20, 2026 | 174.50 | 177.00 | 161.00 | 164.00 | 164.00 | -8.12% | 31,773,040 |
| Jul 17, 2026 | 181.00 | 186.50 | 178.50 | 178.50 | 178.50 | -9.85% | 25,126,550 |
| Jul 16, 2026 | 203.00 | 204.50 | 197.00 | 198.00 | 198.00 | -3.18% | 20,598,650 |
| Jul 15, 2026 | 194.50 | 204.50 | 192.00 | 204.50 | 204.50 | 9.95% | 25,311,591 |
| Jul 14, 2026 | 196.50 | 198.00 | 178.50 | 186.00 | 186.00 | -6.06% | 28,373,059 |
| Jul 13, 2026 | 212.50 | 214.00 | 196.00 | 198.00 | 198.00 | -8.76% | 41,470,453 |
| Jul 9, 2026 | 201.50 | 219.00 | 198.50 | 217.00 | 217.00 | 8.77% | 42,381,516 |
| Jul 8, 2026 | 201.00 | 203.00 | 194.50 | 199.50 | 199.50 | -0.25% | 16,423,934 |
| Jul 7, 2026 | 218.00 | 220.00 | 195.50 | 200.00 | 200.00 | -7.83% | 35,861,660 |
| Jul 6, 2026 | 228.00 | 236.50 | 213.50 | 217.00 | 217.00 | 0.70% | 41,389,677 |
| Jul 3, 2026 | 209.00 | 219.00 | 202.50 | 215.50 | 215.50 | 1.89% | 29,129,871 |
| Jul 2, 2026 | 210.00 | 217.50 | 201.50 | 211.50 | 211.50 | -3.42% | 36,049,393 |
| Jul 1, 2026 | 216.00 | 232.50 | 213.00 | 219.00 | 219.00 | 3.55% | 44,712,161 |
| Jun 30, 2026 | 217.00 | 221.00 | 211.00 | 211.50 | 211.50 | 0.24% | 30,205,007 |
| Jun 29, 2026 | 214.00 | 215.50 | 207.50 | 211.00 | 211.00 | -2.54% | 21,718,664 |