Chipbond Technology Corporation (TPEX:6147)
Taiwan · Delayed Price · Currency is TWD 160.50
-3.00 (-1.83%)
Aug 19, 2026, 11:16 AM CST
Chipbond Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 157.00 | 162.00 | 157.00 | 159.50 | - | -2.45% | 479,000 |
| 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 |
| Jun 26, 2026 | 234.00 | 236.50 | 216.50 | 216.50 | 216.50 | -9.98% | 37,646,809 |
| Jun 25, 2026 | 255.00 | 255.00 | 234.00 | 240.50 | 240.50 | -3.41% | 30,525,776 |
| Jun 24, 2026 | 256.00 | 258.50 | 243.00 | 249.00 | 249.00 | -3.49% | 30,488,575 |
| Jun 23, 2026 | 277.50 | 278.00 | 256.50 | 258.00 | 258.00 | -6.86% | 51,449,006 |
| Jun 22, 2026 | 275.00 | 277.00 | 273.50 | 277.00 | 277.00 | 9.92% | 10,553,132 |
| Jun 18, 2026 | 240.00 | 252.00 | 237.50 | 252.00 | 252.00 | 9.80% | 26,330,590 |
| Jun 17, 2026 | 225.00 | 235.50 | 222.00 | 229.50 | 229.50 | 2.13% | 24,004,260 |
| Jun 16, 2026 | 239.00 | 240.00 | 226.50 | 227.50 | 224.71 | -2.99% | 29,309,650 |
| Jun 15, 2026 | 231.00 | 239.50 | 228.00 | 234.50 | 231.62 | 4.69% | 26,813,040 |
| Jun 12, 2026 | 244.00 | 244.00 | 223.50 | 224.00 | 221.25 | 0.67% | 35,368,870 |
| Jun 11, 2026 | 224.00 | 228.50 | 208.50 | 222.50 | 219.77 | -1.55% | 57,165,310 |
| Jun 10, 2026 | 245.00 | 256.00 | 226.00 | 226.00 | 223.22 | -9.96% | 60,415,350 |
| Jun 9, 2026 | 249.50 | 258.00 | 239.00 | 251.00 | 247.92 | 3.29% | 57,932,734 |