Chipbond Technology Corporation 6147
TPEX · Taiwan · Electronic Technology
TWD 222.50-3.00 (-1.33%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 225.50 | +7.64% | TWD 212.00 | TWD 227.00 | TWD 212.00 | 48.82M |
| 2026-09-30 | TWD 209.50 | +0.48% | TWD 211.50 | TWD 214.50 | TWD 209.00 | 20.88M |
| 2026-09-29 | TWD 208.50 | -2.34% | TWD 211.50 | TWD 217.00 | TWD 208.00 | 20.15M |
| 2026-09-24 | TWD 213.50 | -0.47% | TWD 214.50 | TWD 215.00 | TWD 210.50 | 15.10M |
| 2026-09-23 | TWD 214.50 | -2.05% | TWD 221.00 | TWD 227.00 | TWD 213.50 | 39.37M |
| 2026-09-22 | TWD 219.00 | -2.23% | TWD 230.00 | TWD 233.00 | TWD 218.00 | 53.23M |
| 2026-09-21 | TWD 224.00 | -2.18% | TWD 230.00 | TWD 230.00 | TWD 222.50 | 40.58M |
| 2026-09-18 | TWD 229.00 | +9.31% | TWD 217.00 | TWD 229.00 | TWD 213.00 | 72.82M |
| 2026-09-17 | TWD 209.50 | +0.96% | TWD 212.50 | TWD 219.00 | TWD 206.00 | 70.14M |
| 2026-09-16 | TWD 207.50 | +3.75% | TWD 201.50 | TWD 207.50 | TWD 197.50 | 64.35M |
| 2026-09-15 | TWD 200.00 | +5.82% | TWD 194.50 | TWD 206.50 | TWD 194.50 | 63.80M |
| 2026-09-14 | TWD 189.00 | +4.42% | TWD 176.00 | TWD 191.50 | TWD 171.00 | 41.55M |
| 2026-09-11 | TWD 181.00 | -4.99% | TWD 186.50 | TWD 188.50 | TWD 180.00 | 24.72M |
| 2026-09-10 | TWD 190.50 | -3.79% | TWD 193.50 | TWD 202.50 | TWD 189.00 | 56.49M |
| 2026-09-09 | TWD 198.00 | +6.17% | TWD 189.00 | TWD 203.00 | TWD 189.00 | 47.79M |
| 2026-09-08 | TWD 186.50 | -2.36% | TWD 191.50 | TWD 200.00 | TWD 186.00 | 49.47M |
| 2026-09-07 | TWD 191.00 | +4.66% | TWD 184.50 | TWD 198.00 | TWD 182.50 | 47.32M |
| 2026-09-04 | TWD 182.50 | -3.44% | TWD 198.00 | TWD 202.50 | TWD 181.00 | 62.76M |
| 2026-09-03 | TWD 189.00 | +3.56% | TWD 183.50 | TWD 199.50 | TWD 174.00 | 64.00M |
| 2026-09-02 | TWD 182.50 | -0.54% | TWD 180.00 | TWD 186.50 | TWD 178.50 | 15.46M |
| 2026-09-01 | TWD 183.50 | +4.56% | TWD 178.00 | TWD 187.00 | TWD 175.50 | 23.00M |
| 2026-08-31 | TWD 175.50 | -3.84% | TWD 176.00 | TWD 177.50 | TWD 171.50 | 20.91M |
| 2026-08-28 | TWD 182.50 | -2.67% | TWD 190.00 | TWD 203.00 | TWD 180.50 | 52.55M |
| 2026-08-27 | TWD 187.50 | +1.08% | TWD 186.50 | TWD 192.00 | TWD 180.50 | 70.39M |
| 2026-08-26 | TWD 185.50 | +9.76% | TWD 166.00 | TWD 185.50 | TWD 166.00 | 29.82M |
| 2026-08-25 | TWD 169.00 | +7.64% | TWD 157.00 | TWD 171.00 | TWD 152.00 | 22.59M |
| 2026-08-24 | TWD 157.00 | +0.32% | TWD 157.50 | TWD 162.00 | TWD 157.00 | 14.28M |
| 2026-08-21 | TWD 156.50 | -4.28% | TWD 162.00 | TWD 162.50 | TWD 155.00 | 14.60M |
| 2026-08-20 | TWD 163.50 | +1.24% | TWD 163.00 | TWD 167.00 | TWD 159.00 | 14.89M |
| 2026-08-19 | TWD 161.50 | -1.22% | TWD 157.00 | TWD 165.50 | TWD 156.50 | 17.12M |
| 2026-08-18 | TWD 163.50 | -2.97% | TWD 168.50 | TWD 171.00 | TWD 163.00 | 23.23M |
| 2026-08-17 | TWD 168.50 | +6.98% | TWD 158.50 | TWD 171.00 | TWD 155.50 | 32.61M |
| 2026-08-14 | TWD 157.50 | -4.26% | TWD 165.00 | TWD 166.00 | TWD 157.50 | 21.37M |
| 2026-08-13 | TWD 164.50 | +5.11% | TWD 159.00 | TWD 171.00 | TWD 159.00 | 31.39M |
| 2026-08-12 | TWD 156.50 | -3.10% | TWD 160.50 | TWD 163.00 | TWD 156.00 | 26.26M |
| 2026-08-11 | TWD 161.50 | +4.87% | TWD 151.00 | TWD 166.00 | TWD 146.50 | 31.54M |
| 2026-08-10 | TWD 154.00 | +5.12% | TWD 151.00 | TWD 158.00 | TWD 147.00 | 24.24M |
| 2026-08-07 | TWD 146.50 | -2.98% | TWD 151.00 | TWD 151.00 | TWD 144.50 | 14.09M |
| 2026-08-06 | TWD 151.00 | -4.73% | TWD 153.00 | TWD 154.50 | TWD 146.50 | 28.43M |
| 2026-08-05 | TWD 158.50 | +9.69% | TWD 156.00 | TWD 158.50 | TWD 153.50 | 17.53M |
| 2026-08-04 | TWD 144.50 | +6.64% | TWD 132.50 | TWD 148.50 | TWD 130.50 | 34.04M |
| 2026-08-03 | TWD 135.50 | +4.23% | TWD 128.00 | TWD 143.00 | TWD 128.00 | 40.90M |
| 2026-07-31 | TWD 130.00 | +9.70% | TWD 130.00 | TWD 130.00 | TWD 126.00 | 20.19M |
| 2026-07-30 | TWD 118.50 | -5.95% | TWD 119.50 | TWD 128.50 | TWD 113.50 | 38.83M |
| 2026-07-29 | TWD 126.00 | -9.68% | TWD 139.50 | TWD 139.50 | TWD 126.00 | 28.86M |
| 2026-07-28 | TWD 139.50 | -10.00% | TWD 146.00 | TWD 150.50 | TWD 139.50 | 29.01M |
| 2026-07-27 | TWD 155.00 | -1.90% | TWD 158.00 | TWD 158.00 | TWD 142.50 | 85.36M |
| 2026-07-24 | TWD 158.00 | -9.97% | TWD 158.00 | TWD 158.00 | TWD 158.00 | 6.68M |
| 2026-07-23 | TWD 175.50 | -7.63% | TWD 187.00 | TWD 188.00 | TWD 172.50 | 32.32M |
| 2026-07-22 | TWD 190.00 | +9.83% | TWD 183.00 | TWD 190.00 | TWD 181.00 | 22.96M |
| 2026-07-21 | TWD 173.00 | +5.49% | TWD 168.00 | TWD 174.50 | TWD 164.50 | 22.74M |
| 2026-07-20 | TWD 164.00 | -8.12% | TWD 174.50 | TWD 177.00 | TWD 161.00 | 31.35M |
| 2026-07-17 | TWD 178.50 | -9.85% | TWD 181.00 | TWD 186.50 | TWD 178.50 | 24.48M |
| 2026-07-16 | TWD 198.00 | -3.18% | TWD 203.00 | TWD 204.50 | TWD 197.00 | 20.24M |
| 2026-07-15 | TWD 204.50 | +9.95% | TWD 194.50 | TWD 204.50 | TWD 192.00 | 25.05M |
| 2026-07-14 | TWD 186.00 | -6.06% | TWD 196.50 | TWD 198.00 | TWD 178.50 | 27.96M |
| 2026-07-13 | TWD 198.00 | -8.76% | TWD 212.50 | TWD 214.00 | TWD 196.00 | 40.88M |
| 2026-07-10 | TWD 217.00 | 0.00% | TWD 217.00 | TWD 217.00 | TWD 217.00 | 0 |
| 2026-07-09 | TWD 217.00 | +8.77% | TWD 201.50 | TWD 219.00 | TWD 198.50 | 41.84M |
| 2026-07-08 | TWD 199.50 | -0.25% | TWD 201.00 | TWD 203.00 | TWD 194.50 | 16.12M |
| 2026-07-07 | TWD 200.00 | -7.83% | TWD 218.00 | TWD 220.00 | TWD 195.50 | 35.00M |
| 2026-07-06 | TWD 217.00 | +0.70% | TWD 228.00 | TWD 236.50 | TWD 213.50 | 40.70M |
| 2026-07-03 | TWD 215.50 | +1.89% | TWD 209.00 | TWD 219.00 | TWD 202.50 | 28.71M |
| 2026-07-02 | TWD 211.50 | -3.42% | TWD 210.00 | TWD 217.50 | TWD 201.50 | 35.53M |
| 2026-07-01 | TWD 219.00 | +3.55% | TWD 216.00 | TWD 232.50 | TWD 213.00 | 44.18M |
| 2026-06-30 | TWD 211.50 | +0.24% | TWD 217.00 | TWD 221.00 | TWD 211.00 | 29.74M |
| 2026-06-29 | TWD 211.00 | -2.54% | TWD 214.00 | TWD 215.50 | TWD 207.50 | 21.29M |
| 2026-06-26 | TWD 216.50 | -9.98% | TWD 234.00 | TWD 236.50 | TWD 216.50 | 36.73M |
| 2026-06-25 | TWD 240.50 | -3.41% | TWD 255.00 | TWD 255.00 | TWD 234.00 | 29.91M |
| 2026-06-24 | TWD 249.00 | -3.49% | TWD 256.00 | TWD 258.50 | TWD 243.00 | 29.79M |
| 2026-06-23 | TWD 258.00 | -6.86% | TWD 277.50 | TWD 278.00 | TWD 256.50 | 50.26M |
| 2026-06-22 | TWD 277.00 | +9.92% | TWD 275.00 | TWD 277.00 | TWD 273.50 | 10.17M |
| 2026-06-18 | TWD 252.00 | +9.80% | TWD 240.00 | TWD 252.00 | TWD 237.50 | 25.92M |
| 2026-06-17 | TWD 229.50 | +0.88% | TWD 225.00 | TWD 235.50 | TWD 222.00 | 23.72M |
| 2026-06-16 | TWD 227.50 | -2.99% | TWD 239.00 | TWD 240.00 | TWD 226.50 | 28.89M |
| 2026-06-15 | TWD 234.50 | +4.69% | TWD 231.00 | TWD 239.50 | TWD 228.00 | 26.51M |
| 2026-06-12 | TWD 224.00 | +0.67% | TWD 244.00 | TWD 244.00 | TWD 223.50 | 34.77M |
| 2026-06-11 | TWD 222.50 | -1.55% | TWD 224.00 | TWD 228.50 | TWD 208.50 | 56.61M |
| 2026-06-10 | TWD 226.00 | -9.96% | TWD 245.00 | TWD 256.00 | TWD 226.00 | 59.25M |
| 2026-06-09 | TWD 251.00 | +3.29% | TWD 249.50 | TWD 258.00 | TWD 239.00 | 57.39M |
| 2026-06-08 | TWD 243.00 | -10.00% | TWD 243.00 | TWD 243.00 | TWD 243.00 | 12.71M |
| 2026-06-05 | TWD 270.00 | -0.37% | TWD 265.50 | TWD 275.50 | TWD 253.00 | 48.18M |
| 2026-06-04 | TWD 271.00 | -1.45% | TWD 269.00 | TWD 279.50 | TWD 256.50 | 44.63M |
| 2026-06-03 | TWD 275.00 | -2.14% | TWD 295.00 | TWD 307.00 | TWD 275.00 | 73.00M |
| 2026-06-02 | TWD 281.00 | -1.58% | TWD 286.50 | TWD 294.50 | TWD 264.00 | 67.52M |
| 2026-06-01 | TWD 285.50 | -6.55% | TWD 313.00 | TWD 313.50 | TWD 284.00 | 86.24M |
| 2026-05-29 | TWD 305.50 | +9.89% | TWD 300.50 | TWD 305.50 | TWD 290.00 | 39.08M |
| 2026-05-28 | TWD 278.00 | +4.91% | TWD 267.50 | TWD 291.50 | TWD 261.50 | 96.63M |
| 2026-05-27 | TWD 265.00 | +1.73% | TWD 272.00 | TWD 281.00 | TWD 258.00 | 80.94M |
| 2026-05-26 | TWD 260.50 | +9.92% | TWD 245.00 | TWD 260.50 | TWD 243.00 | 42.19M |