Chipbond Technology Corporation (TPEX:6147)
Taiwan · Delayed Price · Currency is TWD 142.00
-15.50 (-9.84%)
Nov 6, 2026, 1:30 PM CST
Chipbond Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 142.00 | 148.00 | 142.00 | 142.00 | 142.00 | -9.84% | 23,488,144 |
| Nov 5, 2026 | 169.00 | 171.00 | 157.50 | 157.50 | 157.50 | -10.00% | 19,010,261 |
| Nov 4, 2026 | 173.00 | 175.50 | 160.00 | 175.00 | 175.00 | 1.45% | 25,339,688 |
| Nov 3, 2026 | 187.00 | 187.50 | 172.50 | 172.50 | 172.50 | -9.92% | 21,080,252 |
| Nov 2, 2026 | 191.00 | 197.50 | 187.50 | 191.50 | 191.50 | -2.30% | 16,880,861 |
| Oct 30, 2026 | 191.50 | 200.50 | 190.00 | 196.00 | 196.00 | -3.45% | 21,972,815 |
| Oct 29, 2026 | 220.00 | 222.00 | 200.50 | 203.00 | 203.00 | -8.76% | 37,131,292 |
| Oct 28, 2026 | 214.00 | 223.00 | 213.50 | 222.50 | 222.50 | 7.49% | 27,608,086 |
| Oct 27, 2026 | 209.00 | 210.50 | 199.50 | 207.00 | 207.00 | 1.97% | 15,259,923 |
| Oct 22, 2026 | 215.00 | 216.50 | 202.50 | 203.00 | 203.00 | -4.92% | 16,152,109 |
| Oct 21, 2026 | 210.50 | 217.00 | 208.50 | 213.50 | 213.50 | 5.43% | 20,239,231 |
| Oct 20, 2026 | 210.00 | 215.00 | 200.00 | 202.50 | 202.50 | -2.64% | 21,135,934 |
| Oct 19, 2026 | 197.50 | 209.50 | 194.50 | 208.00 | 208.00 | 0.24% | 23,850,749 |
| Oct 16, 2026 | 216.00 | 216.00 | 207.50 | 207.50 | 207.50 | -3.26% | 28,270,793 |
| 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 |