Chime Ball Technology Co.,Ltd. (TPEX:1595)
Taiwan
· Delayed Price · Currency is TWD 67.60
+2.50 (3.84%)
Apr 29, 2026, 12:30 PM CST
Chime Ball Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 64.90 | 72.40 | 64.60 | 65.10 | 65.10 | -1.21% | 6,800,233 |
| Apr 27, 2026 | 71.20 | 71.70 | 62.40 | 65.90 | 65.90 | -1.05% | 7,075,372 |
| Apr 24, 2026 | 65.80 | 66.60 | 60.80 | 66.60 | 66.60 | 9.90% | 6,556,805 |
| Apr 23, 2026 | 60.60 | 60.60 | 56.00 | 60.60 | 60.60 | 9.98% | 5,529,995 |
| Apr 22, 2026 | 54.20 | 55.10 | 54.20 | 55.10 | 55.10 | 9.98% | 1,469,341 |
| Apr 21, 2026 | 53.20 | 53.20 | 50.00 | 50.10 | 50.10 | -4.75% | 1,210,900 |
| Apr 20, 2026 | 52.60 | 54.50 | 51.40 | 52.60 | 52.60 | 0.19% | 2,150,316 |
| Apr 17, 2026 | 56.00 | 58.30 | 52.50 | 52.50 | 52.50 | -0.94% | 6,472,310 |
| Apr 16, 2026 | 49.70 | 53.00 | 49.55 | 53.00 | 53.00 | 9.96% | 2,435,432 |
| Apr 15, 2026 | 49.80 | 50.40 | 48.20 | 48.20 | 48.20 | -3.21% | 1,057,042 |
| Apr 14, 2026 | 52.10 | 52.50 | 48.00 | 49.80 | 49.80 | 4.08% | 3,999,494 |
| Apr 13, 2026 | 43.50 | 47.85 | 43.50 | 47.85 | 47.85 | 10.00% | 1,577,438 |
| Apr 10, 2026 | 44.70 | 45.05 | 43.25 | 43.50 | 43.50 | -2.47% | 503,337 |
| Apr 9, 2026 | 42.90 | 44.70 | 42.25 | 44.60 | 44.60 | 5.94% | 776,099 |
| Apr 8, 2026 | 41.40 | 42.65 | 41.40 | 42.10 | 42.10 | 2.93% | 184,389 |
| Apr 7, 2026 | 41.50 | 41.70 | 40.80 | 40.90 | 40.90 | -0.49% | 113,501 |
| Apr 2, 2026 | 41.05 | 42.00 | 41.05 | 41.10 | 41.10 | -0.72% | 76,281 |
| Apr 1, 2026 | 41.00 | 42.05 | 41.00 | 41.40 | 41.40 | 3.24% | 152,947 |
| Mar 31, 2026 | 42.50 | 42.80 | 40.10 | 40.10 | 40.10 | -6.31% | 273,509 |
| Mar 30, 2026 | 42.20 | 43.25 | 40.80 | 42.80 | 42.80 | 1.42% | 271,084 |
| Mar 27, 2026 | 43.00 | 43.05 | 41.90 | 42.20 | 42.20 | -1.17% | 211,701 |
| Mar 26, 2026 | 43.20 | 44.50 | 42.30 | 42.70 | 42.70 | -0.35% | 244,260 |
| Mar 25, 2026 | 42.00 | 43.85 | 41.50 | 42.85 | 42.85 | 2.02% | 355,367 |
| Mar 24, 2026 | 43.00 | 43.65 | 41.75 | 42.00 | 42.00 | -1.87% | 342,880 |
| Mar 23, 2026 | 41.85 | 44.45 | 41.30 | 42.80 | 42.80 | -1.83% | 864,702 |
| Mar 20, 2026 | 41.00 | 44.40 | 40.90 | 43.60 | 43.60 | 7.79% | 1,297,782 |
| Mar 19, 2026 | 41.05 | 41.75 | 40.45 | 40.45 | 40.45 | -1.70% | 233,885 |
| Mar 18, 2026 | 41.35 | 41.35 | 40.80 | 41.15 | 41.15 | -0.36% | 228,986 |
| Mar 17, 2026 | 41.60 | 41.70 | 41.05 | 41.30 | 41.30 | 0.98% | 165,882 |
| Mar 16, 2026 | 41.20 | 41.20 | 40.50 | 40.90 | 40.90 | 1.74% | 175,982 |
| Mar 13, 2026 | 40.05 | 40.45 | 39.50 | 40.20 | 40.20 | 0.12% | 79,269 |
| Mar 12, 2026 | 41.15 | 41.25 | 40.05 | 40.15 | 40.15 | -2.31% | 142,841 |
| Mar 11, 2026 | 40.35 | 41.55 | 40.35 | 41.10 | 41.10 | 1.86% | 289,960 |
| Mar 10, 2026 | 39.00 | 41.15 | 39.00 | 40.35 | 40.35 | 2.93% | 282,182 |
| Mar 9, 2026 | 39.20 | 39.20 | 37.00 | 39.20 | 39.20 | -3.33% | 245,213 |
| Mar 6, 2026 | 40.20 | 40.80 | 40.10 | 40.55 | 40.55 | 0.87% | 111,718 |
| Mar 5, 2026 | 40.15 | 40.60 | 40.05 | 40.20 | 40.20 | 2.16% | 81,787 |
| Mar 4, 2026 | 40.40 | 40.40 | 38.95 | 39.35 | 39.35 | -2.84% | 211,136 |
| Mar 3, 2026 | 41.35 | 41.70 | 40.10 | 40.50 | 40.50 | -2.06% | 186,659 |
| Mar 2, 2026 | 40.15 | 41.80 | 40.15 | 41.35 | 41.35 | 0.12% | 189,041 |
| Feb 26, 2026 | 41.45 | 41.80 | 41.00 | 41.30 | 41.30 | -1.08% | 206,251 |
| Feb 25, 2026 | 41.00 | 41.75 | 40.05 | 41.75 | 41.75 | 1.83% | 408,893 |
| Feb 24, 2026 | 41.25 | 41.70 | 41.00 | 41.00 | 41.00 | -0.97% | 200,657 |
| Feb 23, 2026 | 40.00 | 41.85 | 40.00 | 41.40 | 41.40 | 3.63% | 368,257 |
| Feb 11, 2026 | 41.05 | 41.05 | 39.80 | 39.95 | 39.95 | -2.68% | 180,948 |
| Feb 10, 2026 | 40.95 | 41.30 | 40.35 | 41.05 | 41.05 | 0.74% | 171,315 |
| Feb 9, 2026 | 41.25 | 41.70 | 40.40 | 40.75 | 40.75 | -1.21% | 222,905 |
| Feb 6, 2026 | 41.75 | 42.50 | 40.00 | 41.25 | 41.25 | -1.32% | 400,031 |
| Feb 5, 2026 | 41.60 | 43.15 | 41.50 | 41.80 | 41.80 | 0.97% | 677,126 |
| Feb 4, 2026 | 41.00 | 42.30 | 40.70 | 41.40 | 41.40 | 1.60% | 500,151 |
| Feb 3, 2026 | 39.90 | 40.85 | 38.50 | 40.75 | 40.75 | 3.16% | 249,431 |
| Feb 2, 2026 | 38.50 | 40.45 | 37.70 | 39.50 | 39.50 | 4.77% | 394,655 |
| Jan 30, 2026 | 38.90 | 38.90 | 37.50 | 37.70 | 37.70 | -3.08% | 145,480 |
| Jan 29, 2026 | 40.40 | 40.40 | 38.75 | 38.90 | 38.90 | -2.75% | 132,447 |
| Jan 28, 2026 | 39.90 | 40.75 | 39.45 | 40.00 | 40.00 | 1.39% | 164,736 |
| Jan 27, 2026 | 40.00 | 40.50 | 39.00 | 39.45 | 39.45 | -0.88% | 107,027 |
| Jan 26, 2026 | 39.60 | 40.15 | 39.60 | 39.80 | 39.80 | 1.02% | 163,290 |
| Jan 23, 2026 | 38.85 | 39.40 | 38.25 | 39.40 | 39.40 | 1.42% | 127,050 |
| Jan 22, 2026 | 39.15 | 39.50 | 38.80 | 38.85 | 38.85 | -0.77% | 116,533 |
| Jan 21, 2026 | 39.80 | 39.80 | 39.10 | 39.15 | 39.15 | -2.37% | 115,374 |
| Jan 20, 2026 | 40.60 | 40.60 | 39.60 | 40.10 | 40.10 | -1.11% | 134,280 |
| Jan 19, 2026 | 40.50 | 41.20 | 40.00 | 40.55 | 40.55 | 1.12% | 136,697 |
| Jan 16, 2026 | 41.40 | 41.40 | 40.10 | 40.10 | 40.10 | -2.20% | 144,215 |
| Jan 15, 2026 | 41.60 | 41.60 | 40.65 | 41.00 | 41.00 | -1.44% | 221,819 |
| Jan 14, 2026 | 39.95 | 43.05 | 39.95 | 41.60 | 41.60 | 5.72% | 630,348 |
| Jan 13, 2026 | 40.05 | 40.30 | 39.35 | 39.35 | 39.35 | -0.88% | 141,682 |
| Jan 12, 2026 | 39.90 | 40.00 | 39.25 | 39.70 | 39.70 | 0.25% | 163,261 |
| Jan 9, 2026 | 39.60 | 39.60 | 38.05 | 39.60 | 39.60 | 1.15% | 141,990 |
| Jan 8, 2026 | 39.60 | 40.35 | 38.95 | 39.15 | 39.15 | -0.89% | 202,349 |
| Jan 7, 2026 | 39.70 | 40.30 | 39.15 | 39.50 | 39.50 | 0.25% | 167,711 |
| Jan 6, 2026 | 40.50 | 40.90 | 39.20 | 39.40 | 39.40 | -2.48% | 370,335 |
| Jan 5, 2026 | 43.10 | 43.10 | 40.20 | 40.40 | 40.40 | -6.48% | 757,325 |
| Jan 2, 2026 | 43.70 | 45.20 | 43.20 | 43.20 | 43.20 | 0.12% | 756,768 |
| Dec 31, 2025 | 48.70 | 48.70 | 42.80 | 43.15 | 43.15 | -3.90% | 4,097,061 |
| Dec 30, 2025 | 44.80 | 44.90 | 43.25 | 44.90 | 44.90 | 9.91% | 1,343,578 |
| Dec 29, 2025 | 37.60 | 41.25 | 37.35 | 40.85 | 40.85 | 8.79% | 1,024,321 |
| Dec 26, 2025 | 37.05 | 37.70 | 37.00 | 37.55 | 37.55 | 1.62% | 105,778 |
| Dec 24, 2025 | 36.75 | 37.05 | 36.60 | 36.95 | 36.95 | 0.41% | 27,151 |
| Dec 23, 2025 | 36.80 | 37.20 | 36.80 | 36.80 | 36.80 | -0.54% | 31,551 |
| Dec 22, 2025 | 36.75 | 37.30 | 36.65 | 37.00 | 37.00 | 0.68% | 13,302 |
| Dec 19, 2025 | 37.00 | 37.00 | 36.70 | 36.75 | 36.75 | -0.54% | 25,130 |
| Dec 18, 2025 | 36.90 | 36.95 | 36.45 | 36.95 | 36.95 | 0.14% | 100,545 |
| Dec 17, 2025 | 37.20 | 37.50 | 36.90 | 36.90 | 36.90 | -0.81% | 40,012 |
| Dec 16, 2025 | 37.85 | 37.85 | 36.75 | 37.20 | 37.20 | - | 104,443 |
| Dec 15, 2025 | 37.00 | 37.80 | 37.00 | 37.20 | 37.20 | - | 17,500 |
| Dec 12, 2025 | 37.40 | 38.45 | 37.20 | 37.20 | 37.20 | 0.54% | 92,809 |
| Dec 11, 2025 | 36.90 | 37.30 | 36.55 | 37.00 | 37.00 | 0.14% | 71,448 |
| Dec 10, 2025 | 36.75 | 37.70 | 36.65 | 36.95 | 36.95 | -2.25% | 76,604 |
| Dec 9, 2025 | 37.80 | 37.85 | 37.35 | 37.80 | 37.80 | 0.67% | 67,754 |
| Dec 8, 2025 | 36.85 | 37.70 | 36.80 | 37.55 | 37.55 | 1.90% | 40,385 |
| Dec 5, 2025 | 37.10 | 37.25 | 36.85 | 36.85 | 36.85 | -0.67% | 45,787 |
| Dec 4, 2025 | 37.65 | 37.95 | 37.10 | 37.10 | 37.10 | -0.54% | 78,281 |
| Dec 3, 2025 | 36.40 | 37.40 | 36.40 | 37.30 | 37.30 | 2.47% | 77,001 |
| Dec 2, 2025 | 36.85 | 37.30 | 36.40 | 36.40 | 36.40 | -0.14% | 52,200 |
| Dec 1, 2025 | 36.50 | 36.90 | 36.30 | 36.45 | 36.45 | -0.27% | 61,744 |
| Nov 28, 2025 | 36.85 | 36.90 | 36.50 | 36.55 | 36.55 | -0.27% | 61,130 |
| Nov 27, 2025 | 36.00 | 36.80 | 35.90 | 36.65 | 36.65 | 2.37% | 96,690 |
| Nov 26, 2025 | 36.00 | 36.30 | 35.60 | 35.80 | 35.80 | 0.56% | 16,112 |
| Nov 25, 2025 | 35.40 | 36.30 | 35.25 | 35.60 | 35.60 | 0.14% | 19,273 |
| Nov 24, 2025 | 36.05 | 36.40 | 35.55 | 35.55 | 35.55 | -1.11% | 29,105 |