Chipbond Technology Corporation (TPEX:6147)
Taiwan · Delayed Price · Currency is TWD 207.50
-7.00 (-3.26%)
Oct 16, 2026, 1:30 PM CST
Chipbond Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 216.00 | 216.00 | 207.50 | 207.50 | 207.50 | -3.26% | 28,182,416 |
| Oct 15, 2026 | 222.00 | 222.00 | 210.50 | 214.50 | 214.50 | -7.54% | 38,332,387 |
| Oct 14, 2026 | 222.50 | 233.00 | 218.50 | 232.00 | 232.00 | 4.98% | 36,575,074 |
| Oct 13, 2026 | 223.00 | 225.50 | 216.50 | 221.00 | 221.00 | -3.49% | 26,682,314 |
| Oct 12, 2026 | 223.50 | 238.00 | 223.00 | 229.00 | 229.00 | 1.33% | 37,596,372 |
| Oct 8, 2026 | 230.00 | 236.50 | 222.00 | 226.00 | 226.00 | -2.38% | 48,534,420 |
| Oct 7, 2026 | 216.50 | 238.00 | 215.50 | 231.50 | 231.50 | 6.93% | 79,939,368 |
| Oct 6, 2026 | 218.50 | 220.00 | 211.00 | 216.50 | 216.50 | 0.23% | 21,516,511 |
| Oct 5, 2026 | 227.50 | 228.00 | 215.50 | 216.00 | 216.00 | -3.14% | 34,591,103 |
| Oct 2, 2026 | 224.50 | 227.00 | 221.00 | 223.00 | 223.00 | -1.11% | 28,573,717 |
| Oct 1, 2026 | 212.00 | 227.00 | 212.00 | 225.50 | 225.50 | 7.64% | 49,562,842 |
| Sep 30, 2026 | 211.50 | 214.50 | 209.00 | 209.50 | 209.50 | 0.48% | 21,118,600 |
| Sep 29, 2026 | 211.50 | 217.00 | 208.00 | 208.50 | 208.50 | -2.34% | 20,455,949 |
| 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% | 39,797,236 |
| Sep 22, 2026 | 230.00 | 233.00 | 218.00 | 219.00 | 219.00 | -2.23% | 53,926,857 |
| Sep 21, 2026 | 230.00 | 230.00 | 222.50 | 224.00 | 224.00 | -2.18% | 41,149,853 |
| Sep 18, 2026 | 217.00 | 229.00 | 213.00 | 229.00 | 229.00 | 9.31% | 73,839,325 |
| 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 |