Chipbond Technology Corporation (TPEX:6147)
Taiwan
· Delayed Price · Currency is TWD 52.90
-0.30 (-0.56%)
At close: Dec 5, 2025
Chipbond Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.20 | 53.40 | 52.20 | 52.90 | 52.90 | -0.56% | 1,578,401 |
| Dec 4, 2025 | 53.30 | 53.60 | 53.10 | 53.20 | 53.20 | -0.37% | 895,115 |
| Dec 3, 2025 | 53.60 | 53.70 | 53.30 | 53.40 | 53.40 | 0.19% | 710,565 |
| Dec 2, 2025 | 53.00 | 53.60 | 52.90 | 53.30 | 53.30 | 0.57% | 1,240,133 |
| Dec 1, 2025 | 53.20 | 53.50 | 52.90 | 53.00 | 53.00 | -0.38% | 1,094,333 |
| Nov 28, 2025 | 52.80 | 53.30 | 52.60 | 53.20 | 53.20 | 1.53% | 1,431,783 |
| Nov 27, 2025 | 52.50 | 53.10 | 52.10 | 52.40 | 52.40 | 0.38% | 2,986,417 |
| Nov 26, 2025 | 52.60 | 52.90 | 52.20 | 52.20 | 52.20 | 0.38% | 3,272,193 |
| Nov 25, 2025 | 52.10 | 52.60 | 51.80 | 52.00 | 52.00 | 0.78% | 3,253,364 |
| Nov 24, 2025 | 51.30 | 51.90 | 51.20 | 51.60 | 51.60 | 0.19% | 4,379,390 |
| Nov 21, 2025 | 51.80 | 52.20 | 50.60 | 51.50 | 51.50 | -1.72% | 5,247,217 |
| Nov 20, 2025 | 52.10 | 52.50 | 51.70 | 52.40 | 52.40 | 1.95% | 4,294,501 |
| Nov 19, 2025 | 51.50 | 52.10 | 51.40 | 51.40 | 51.40 | -0.19% | 5,250,116 |
| Nov 18, 2025 | 53.50 | 53.50 | 51.50 | 51.50 | 51.50 | -4.28% | 6,295,767 |
| Nov 17, 2025 | 56.40 | 56.40 | 53.60 | 53.80 | 53.80 | -4.61% | 5,288,941 |
| Nov 14, 2025 | 56.50 | 57.30 | 56.30 | 56.40 | 56.40 | -1.40% | 1,731,415 |
| Nov 13, 2025 | 57.40 | 57.80 | 57.00 | 57.20 | 57.20 | 0.70% | 1,388,016 |
| Nov 12, 2025 | 56.80 | 57.30 | 56.40 | 56.80 | 56.80 | 0.89% | 1,887,316 |
| Nov 11, 2025 | 56.90 | 57.30 | 56.30 | 56.30 | 56.30 | -0.53% | 1,496,118 |
| Nov 10, 2025 | 56.50 | 56.90 | 55.70 | 56.60 | 56.60 | 0.53% | 1,146,090 |
| Nov 7, 2025 | 57.50 | 57.60 | 56.10 | 56.30 | 56.30 | -2.76% | 2,487,506 |
| Nov 6, 2025 | 58.50 | 58.70 | 57.60 | 57.90 | 57.90 | -0.69% | 2,061,940 |
| Nov 5, 2025 | 57.50 | 58.30 | 57.00 | 58.30 | 58.30 | -0.51% | 2,758,131 |
| Nov 4, 2025 | 60.50 | 61.20 | 58.40 | 58.60 | 58.60 | -2.33% | 4,415,236 |
| Nov 3, 2025 | 59.70 | 60.70 | 58.10 | 60.00 | 60.00 | 0.67% | 7,154,385 |
| Oct 31, 2025 | 58.30 | 59.80 | 58.20 | 59.60 | 59.60 | 2.41% | 4,485,740 |
| Oct 30, 2025 | 59.50 | 59.80 | 57.90 | 58.20 | 58.20 | -1.36% | 2,049,359 |
| Oct 29, 2025 | 57.80 | 59.50 | 57.80 | 59.00 | 59.00 | 2.61% | 4,927,289 |
| Oct 28, 2025 | 56.00 | 57.80 | 56.00 | 57.50 | 57.50 | 2.68% | 3,805,966 |
| Oct 27, 2025 | 58.20 | 58.20 | 56.00 | 56.00 | 56.00 | -3.11% | 8,157,958 |
| Oct 23, 2025 | 58.10 | 58.50 | 57.70 | 57.80 | 57.80 | -1.37% | 2,492,566 |
| Oct 22, 2025 | 58.70 | 59.20 | 58.40 | 58.60 | 58.60 | -0.17% | 2,097,570 |
| Oct 21, 2025 | 58.10 | 60.30 | 57.60 | 58.70 | 58.70 | 1.03% | 4,366,453 |
| Oct 20, 2025 | 57.30 | 58.50 | 57.20 | 58.10 | 58.10 | 1.40% | 2,693,020 |
| Oct 17, 2025 | 57.00 | 57.90 | 57.00 | 57.30 | 57.30 | 0.53% | 2,480,985 |
| Oct 16, 2025 | 56.90 | 57.40 | 56.60 | 57.00 | 57.00 | 0.71% | 1,391,018 |
| Oct 15, 2025 | 56.00 | 56.70 | 55.90 | 56.60 | 56.60 | 1.25% | 1,299,066 |
| Oct 14, 2025 | 57.00 | 57.80 | 55.70 | 55.90 | 55.90 | -1.24% | 2,611,014 |
| Oct 13, 2025 | 55.50 | 57.40 | 55.50 | 56.60 | 56.60 | -2.25% | 2,844,752 |
| Oct 9, 2025 | 56.40 | 58.30 | 56.30 | 57.90 | 57.90 | 3.58% | 5,449,236 |
| Oct 8, 2025 | 55.90 | 56.40 | 55.60 | 55.90 | 55.90 | 0.18% | 2,074,935 |
| Oct 7, 2025 | 55.50 | 55.90 | 55.10 | 55.80 | 55.80 | 1.27% | 2,096,948 |
| Oct 3, 2025 | 55.20 | 55.50 | 54.90 | 55.10 | 55.10 | -0.18% | 1,283,361 |
| Oct 2, 2025 | 55.40 | 55.50 | 54.90 | 55.20 | 55.20 | - | 1,052,709 |
| Oct 1, 2025 | 55.40 | 56.20 | 55.10 | 55.20 | 55.20 | -0.36% | 1,191,275 |
| Sep 30, 2025 | 55.20 | 55.70 | 54.90 | 55.40 | 55.40 | 0.36% | 1,370,371 |
| Sep 26, 2025 | 55.90 | 56.00 | 54.90 | 55.20 | 55.20 | -1.78% | 1,920,899 |
| Sep 25, 2025 | 55.90 | 57.60 | 55.90 | 56.20 | 56.20 | 0.54% | 2,748,523 |
| Sep 24, 2025 | 56.80 | 56.80 | 55.80 | 55.90 | 55.90 | -1.24% | 2,029,264 |
| Sep 23, 2025 | 55.80 | 59.00 | 55.10 | 56.60 | 56.60 | 1.80% | 8,326,982 |
| Sep 22, 2025 | 55.90 | 56.00 | 55.50 | 55.60 | 55.60 | -0.18% | 1,300,137 |
| Sep 19, 2025 | 56.00 | 56.50 | 55.50 | 55.70 | 55.70 | 0.72% | 5,146,354 |
| Sep 18, 2025 | 54.00 | 55.80 | 54.00 | 55.30 | 55.30 | 2.98% | 5,816,981 |
| Sep 17, 2025 | 53.60 | 54.70 | 53.50 | 53.70 | 53.70 | 0.37% | 2,378,541 |
| Sep 16, 2025 | 53.10 | 53.70 | 53.10 | 53.50 | 53.50 | 0.94% | 1,752,996 |
| Sep 15, 2025 | 53.70 | 53.80 | 52.90 | 53.00 | 53.00 | -1.12% | 1,636,240 |
| Sep 12, 2025 | 53.60 | 54.00 | 53.50 | 53.60 | 53.60 | 0.19% | 840,542 |
| Sep 11, 2025 | 54.70 | 54.70 | 53.40 | 53.50 | 53.50 | -1.83% | 2,084,605 |
| Sep 10, 2025 | 55.00 | 55.00 | 54.50 | 54.50 | 54.50 | -0.73% | 1,863,442 |
| Sep 9, 2025 | 54.80 | 55.00 | 54.40 | 54.90 | 54.90 | 0.37% | 2,467,655 |
| Sep 8, 2025 | 54.10 | 55.40 | 53.90 | 54.70 | 54.70 | 1.67% | 3,814,215 |
| Sep 5, 2025 | 53.90 | 54.20 | 53.70 | 53.80 | 53.80 | - | 1,228,646 |
| Sep 4, 2025 | 53.70 | 54.30 | 53.70 | 53.80 | 53.80 | 0.37% | 1,603,001 |
| Sep 3, 2025 | 53.40 | 53.70 | 53.30 | 53.60 | 53.60 | 0.75% | 1,131,793 |
| Sep 2, 2025 | 53.20 | 53.80 | 52.80 | 53.20 | 53.20 | -0.19% | 895,083 |
| Sep 1, 2025 | 53.60 | 53.70 | 52.90 | 53.30 | 53.30 | -0.56% | 978,257 |
| Aug 29, 2025 | 54.00 | 54.10 | 53.60 | 53.60 | 53.60 | -0.19% | 1,369,211 |
| Aug 28, 2025 | 53.60 | 54.20 | 53.50 | 53.70 | 53.70 | 0.19% | 1,678,553 |
| Aug 27, 2025 | 53.60 | 53.80 | 53.30 | 53.60 | 53.60 | 0.37% | 1,619,118 |
| Aug 26, 2025 | 52.50 | 53.40 | 52.50 | 53.40 | 53.40 | 1.71% | 1,766,853 |
| Aug 25, 2025 | 52.50 | 52.80 | 52.30 | 52.50 | 52.50 | 0.57% | 931,153 |
| Aug 22, 2025 | 52.50 | 52.60 | 52.20 | 52.20 | 52.20 | -0.57% | 711,313 |
| Aug 21, 2025 | 52.10 | 52.70 | 52.10 | 52.50 | 52.50 | 0.77% | 1,110,923 |
| Aug 20, 2025 | 53.20 | 53.20 | 51.80 | 52.10 | 52.10 | -2.07% | 4,772,555 |
| Aug 19, 2025 | 53.50 | 53.50 | 53.10 | 53.20 | 53.20 | -0.56% | 728,288 |
| Aug 18, 2025 | 53.70 | 54.00 | 53.30 | 53.50 | 53.50 | -0.37% | 1,211,428 |
| Aug 15, 2025 | 53.60 | 53.70 | 53.20 | 53.70 | 53.70 | 0.19% | 1,554,167 |
| Aug 14, 2025 | 53.50 | 53.90 | 53.20 | 53.60 | 53.60 | 0.37% | 1,505,409 |
| Aug 13, 2025 | 53.30 | 53.90 | 53.20 | 53.40 | 53.40 | 0.75% | 2,005,608 |
| Aug 12, 2025 | 52.70 | 53.30 | 52.70 | 53.00 | 53.00 | 0.57% | 1,973,914 |
| Aug 11, 2025 | 53.10 | 53.10 | 52.40 | 52.70 | 52.70 | -0.57% | 2,156,548 |
| Aug 8, 2025 | 53.10 | 53.50 | 52.90 | 53.00 | 53.00 | 0.19% | 1,753,238 |
| Aug 7, 2025 | 54.00 | 54.00 | 52.70 | 52.90 | 52.90 | -1.49% | 5,495,623 |
| Aug 6, 2025 | 54.20 | 54.30 | 53.60 | 53.70 | 53.70 | -0.74% | 2,334,368 |
| Aug 5, 2025 | 54.50 | 54.70 | 53.80 | 54.10 | 54.10 | -0.18% | 2,153,413 |
| Aug 4, 2025 | 54.60 | 54.60 | 54.00 | 54.20 | 54.20 | -1.28% | 1,425,403 |
| Aug 1, 2025 | 54.80 | 55.40 | 54.60 | 54.90 | 54.90 | -1.96% | 2,815,388 |
| Jul 31, 2025 | 55.50 | 56.20 | 54.80 | 56.00 | 56.00 | 0.54% | 3,803,743 |
| Jul 30, 2025 | 55.30 | 55.70 | 55.10 | 55.70 | 55.70 | 0.91% | 1,102,406 |
| Jul 29, 2025 | 56.00 | 56.20 | 55.20 | 55.20 | 55.20 | -1.08% | 2,281,093 |
| Jul 28, 2025 | 56.10 | 56.80 | 55.40 | 55.80 | 55.80 | -0.36% | 2,791,248 |
| Jul 25, 2025 | 55.90 | 56.20 | 55.70 | 56.00 | 56.00 | - | 1,817,157 |
| Jul 24, 2025 | 56.60 | 56.90 | 55.40 | 56.00 | 56.00 | -1.06% | 4,297,307 |
| Jul 23, 2025 | 55.30 | 57.00 | 55.10 | 56.60 | 56.60 | 3.28% | 4,803,928 |
| Jul 22, 2025 | 55.30 | 55.50 | 54.80 | 54.80 | 54.80 | -0.54% | 4,013,570 |
| Jul 21, 2025 | 55.30 | 55.80 | 55.00 | 55.10 | 55.10 | 0.18% | 3,413,043 |
| Jul 18, 2025 | 55.70 | 55.80 | 55.00 | 55.00 | 55.00 | -0.18% | 3,104,440 |
| Jul 17, 2025 | 54.50 | 55.50 | 54.20 | 55.10 | 55.10 | 1.10% | 4,123,376 |
| Jul 16, 2025 | 54.20 | 55.00 | 54.10 | 54.50 | 54.50 | 1.11% | 3,387,312 |
| Jul 15, 2025 | 54.40 | 54.40 | 53.80 | 53.90 | 53.90 | -0.55% | 2,705,574 |