Chipbond Technology Corporation(TW:6147)
NT$172.50+3.00 (+1.77%)
TW:6147
Chipbond Technology Corporation historical prices
NT$172.50
At close:+3.00 (+1.77%)
Chipbond Technology Corporation (6147) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 170.50 | 174.50 | 165.50 | 172.50 | 172.50 | +1.77% | 25,367,721 | 0.80 |
| Nov 10, 2026 | 165.00 | 171.50 | 163.50 | 169.50 | 169.50 | +19.37% | 30,228,553 | 0.95 |
| Nov 09, 2026 | 145.00 | 156.00 | 142.50 | 156.00 | 156.00 | +9.86% | 10,514,370 | 0.33 |
| Nov 06, 2026 | 142.00 | 148.00 | 142.00 | 142.00 | 142.00 | -9.84% | 23,488,145 | 0.73 |
| Nov 05, 2026 | 169.00 | 171.00 | 157.50 | 157.50 | 157.50 | -10.00% | 19,010,260 | 0.59 |
| Nov 04, 2026 | 173.00 | 175.50 | 160.00 | 175.00 | 175.00 | +1.45% | 25,339,688 | 0.79 |
| Nov 03, 2026 | 187.00 | 187.50 | 172.50 | 172.50 | 172.50 | -9.92% | 21,080,252 | 0.65 |
| Nov 02, 2026 | 191.00 | 197.50 | 187.50 | 191.50 | 191.50 | -2.30% | 16,880,859 | 0.52 |
| Oct 30, 2026 | 191.50 | 200.50 | 190.00 | 196.00 | 196.00 | -3.45% | 21,972,816 | 0.68 |
| Oct 29, 2026 | 220.00 | 222.00 | 200.50 | 203.00 | 203.00 | -8.76% | 37,131,292 | 1.14 |
| Oct 28, 2026 | 214.00 | 223.00 | 213.50 | 222.50 | 222.50 | +7.49% | 27,608,086 | 0.85 |
| Oct 27, 2026 | 209.00 | 210.50 | 199.50 | 207.00 | 207.00 | +1.97% | 15,259,923 | 0.47 |
| Oct 26, 2026 | 203.00 | 216.50 | 202.50 | 203.00 | 203.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 203.00 | 216.50 | 202.50 | 203.00 | 203.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 215.00 | 216.50 | 202.50 | 203.00 | 203.00 | -4.92% | 16,152,109 | 0.46 |
| Oct 21, 2026 | 210.50 | 217.00 | 208.50 | 213.50 | 213.50 | +5.43% | 20,239,232 | 0.59 |
| Oct 20, 2026 | 210.00 | 215.00 | 200.00 | 202.50 | 202.50 | -2.64% | 21,135,934 | 0.61 |
| Oct 19, 2026 | 197.50 | 209.50 | 194.50 | 208.00 | 208.00 | +0.24% | 23,850,748 | 0.69 |
| Oct 16, 2026 | 216.00 | 216.00 | 207.50 | 207.50 | 207.50 | -3.26% | 28,270,792 | 0.82 |
| Oct 15, 2026 | 222.00 | 222.00 | 210.50 | 214.50 | 214.50 | -7.54% | 38,332,388 | 1.11 |
| Oct 14, 2026 | 222.50 | 233.00 | 218.50 | 232.00 | 232.00 | +4.98% | 36,575,070 | 1.06 |
| Oct 13, 2026 | 223.00 | 225.50 | 216.50 | 221.00 | 221.00 | -3.49% | 26,682,314 | 0.78 |
| Oct 12, 2026 | 223.50 | 238.00 | 223.00 | 229.00 | 229.00 | +1.33% | 37,596,372 | 1.10 |
| Oct 09, 2026 | 226.00 | 236.50 | 222.00 | 226.00 | 226.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 230.00 | 236.50 | 222.00 | 226.00 | 226.00 | -2.38% | 48,534,420 | 1.41 |
| Oct 07, 2026 | 216.50 | 238.00 | 215.50 | 231.50 | 231.50 | +6.93% | 79,939,370 | 2.41 |
| Oct 06, 2026 | 218.50 | 220.00 | 211.00 | 216.50 | 216.50 | +0.23% | 21,516,512 | 0.64 |
| Oct 05, 2026 | 227.50 | 228.00 | 215.50 | 216.00 | 216.00 | -3.14% | 34,591,104 | 1.04 |
| Oct 02, 2026 | 224.50 | 227.00 | 221.00 | 223.00 | 223.00 | -1.11% | 28,573,716 | 0.86 |
| Oct 01, 2026 | 212.00 | 227.00 | 212.00 | 225.50 | 225.50 | +7.64% | 49,562,840 | 1.49 |
| Sep 30, 2026 | 211.50 | 214.50 | 209.00 | 209.50 | 209.50 | +0.48% | 21,118,600 | 0.63 |
| Sep 29, 2026 | 211.50 | 217.00 | 208.00 | 208.50 | 208.50 | -2.34% | 20,455,948 | 0.61 |
| Sep 28, 2026 | 213.50 | 215.00 | 210.50 | 213.50 | 213.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 213.50 | 215.00 | 210.50 | 213.50 | 213.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 214.50 | 215.00 | 210.50 | 213.50 | 213.50 | -0.47% | 15,345,866 | 0.44 |
| Sep 23, 2026 | 221.00 | 227.00 | 213.50 | 214.50 | 214.50 | -2.05% | 39,797,236 | 1.14 |
| Sep 22, 2026 | 230.00 | 233.00 | 218.00 | 219.00 | 219.00 | -2.23% | 53,926,856 | 1.57 |
| Sep 21, 2026 | 230.00 | 230.00 | 222.50 | 224.00 | 224.00 | -2.18% | 41,149,852 | 1.20 |
| Sep 18, 2026 | 217.00 | 229.00 | 213.00 | 229.00 | 229.00 | +9.31% | 73,839,330 | 2.18 |
| Sep 17, 2026 | 212.50 | 219.00 | 206.00 | 209.50 | 209.50 | +0.96% | 70,708,350 | 2.15 |
| Sep 16, 2026 | 201.50 | 207.50 | 197.50 | 207.50 | 207.50 | +3.75% | 64,856,668 | 2.03 |
| Sep 15, 2026 | 194.50 | 206.50 | 194.50 | 200.00 | 200.00 | +5.82% | 64,635,264 | 2.06 |
| Sep 14, 2026 | 176.00 | 191.50 | 171.00 | 189.00 | 189.00 | +4.42% | 41,813,812 | 1.35 |
| Sep 11, 2026 | 186.50 | 188.50 | 180.00 | 181.00 | 181.00 | -4.99% | 25,178,624 | 0.81 |
| Sep 10, 2026 | 193.50 | 202.50 | 189.00 | 190.50 | 190.50 | -3.79% | 57,038,016 | 1.86 |
| Sep 09, 2026 | 189.00 | 203.00 | 189.00 | 198.00 | 198.00 | +6.17% | 48,460,384 | 1.59 |
| Sep 08, 2026 | 191.50 | 200.00 | 186.00 | 186.50 | 186.50 | -2.36% | 49,846,864 | 1.63 |
| Sep 07, 2026 | 184.50 | 198.00 | 182.50 | 191.00 | 191.00 | +4.66% | 47,809,024 | 1.56 |
| Sep 04, 2026 | 198.00 | 202.50 | 181.00 | 182.50 | 182.50 | -3.44% | 63,309,650 | 2.07 |
| Sep 03, 2026 | 183.50 | 199.50 | 174.00 | 189.00 | 189.00 | +3.56% | 64,674,624 | 2.17 |
