Chipbond Technology Corporation (TPEX:6147)
Taiwan · Delayed Price · Currency is TWD 217.00
+17.50 (8.77%)
Jul 9, 2026, 1:30 PM CST
Chipbond Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 201.50 | 219.00 | 198.50 | 217.00 | - | 8.77% | 25,311,086 |
| 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 |
| Jun 8, 2026 | 243.00 | 243.00 | 243.00 | 243.00 | 240.02 | -10.00% | 13,268,450 |
| Jun 5, 2026 | 265.50 | 275.50 | 253.00 | 270.00 | 266.68 | -0.37% | 48,671,640 |
| Jun 4, 2026 | 269.00 | 279.50 | 256.50 | 271.00 | 267.67 | -1.45% | 45,491,310 |
| Jun 3, 2026 | 295.00 | 307.00 | 275.00 | 275.00 | 271.62 | -2.14% | 74,366,660 |
| Jun 2, 2026 | 286.50 | 294.50 | 264.00 | 281.00 | 277.55 | -1.58% | 68,756,060 |
| Jun 1, 2026 | 313.00 | 313.50 | 284.00 | 285.50 | 281.99 | -6.55% | 88,663,440 |
| May 29, 2026 | 300.50 | 305.50 | 290.00 | 305.50 | 301.75 | 9.89% | 39,384,880 |
| May 28, 2026 | 267.50 | 291.50 | 261.50 | 278.00 | 274.59 | 4.91% | 97,570,740 |
| May 27, 2026 | 272.00 | 281.00 | 258.00 | 265.00 | 261.75 | 1.73% | 81,924,530 |
| May 26, 2026 | 245.00 | 260.50 | 243.00 | 260.50 | 257.30 | 9.92% | 42,573,090 |
| May 25, 2026 | 220.00 | 237.00 | 218.00 | 237.00 | 234.09 | 9.98% | 53,901,790 |
| May 22, 2026 | 224.50 | 228.00 | 213.00 | 215.50 | 212.85 | -3.15% | 61,669,720 |
| May 21, 2026 | 221.00 | 230.50 | 217.00 | 222.50 | 219.77 | 3.25% | 81,865,230 |
| May 20, 2026 | 211.50 | 220.50 | 205.00 | 215.50 | 212.85 | 6.42% | 72,767,970 |
| May 19, 2026 | 211.00 | 221.00 | 200.50 | 202.50 | 200.01 | -2.17% | 80,197,860 |
| May 18, 2026 | 201.00 | 213.00 | 195.00 | 207.00 | 204.46 | 0.98% | 102,631,100 |
| May 15, 2026 | 190.00 | 205.00 | 176.00 | 205.00 | 202.48 | 9.92% | 82,576,210 |
| May 14, 2026 | 197.50 | 197.50 | 185.00 | 186.50 | 184.21 | -2.86% | 30,325,320 |
| May 13, 2026 | 194.00 | 197.00 | 182.50 | 192.00 | 189.64 | -2.04% | 34,589,590 |
| May 12, 2026 | 196.50 | 201.50 | 193.00 | 196.00 | 193.59 | -0.25% | 31,804,090 |
| May 11, 2026 | 191.00 | 211.50 | 187.00 | 196.50 | 194.09 | -0.76% | 66,529,810 |
| May 8, 2026 | 189.00 | 202.50 | 181.50 | 198.00 | 195.57 | 2.86% | 84,759,530 |
| May 7, 2026 | 187.50 | 192.50 | 185.00 | 192.50 | 190.14 | 10.00% | 35,879,080 |
| May 6, 2026 | 180.00 | 182.50 | 167.00 | 175.00 | 172.85 | -1.41% | 71,639,570 |
| May 5, 2026 | 179.00 | 193.50 | 176.00 | 177.50 | 175.32 | -0.84% | 86,895,490 |
| May 4, 2026 | 179.00 | 179.00 | 176.00 | 179.00 | 176.80 | 9.82% | 20,939,890 |
| Apr 30, 2026 | 164.50 | 173.00 | 155.00 | 163.00 | 161.00 | 3.16% | 92,422,170 |
| Apr 29, 2026 | 141.00 | 158.00 | 133.50 | 158.00 | 156.06 | 9.72% | 57,067,700 |