Chipbond Technology Corporation (TPEX:6147)
Taiwan
· Delayed Price · Currency is TWD 52.70
+0.20 (0.38%)
At close: Mar 6, 2026
Chipbond Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 52.20 | 52.90 | 51.90 | 52.70 | 52.70 | 0.38% | 1,372,357 |
| Mar 5, 2026 | 52.40 | 52.80 | 52.00 | 52.50 | 52.50 | 2.54% | 2,579,946 |
| Mar 4, 2026 | 52.40 | 52.50 | 51.10 | 51.20 | 51.20 | -3.21% | 4,368,842 |
| Mar 3, 2026 | 54.80 | 54.80 | 52.80 | 52.90 | 52.90 | -3.47% | 4,027,585 |
| Mar 2, 2026 | 55.10 | 55.80 | 54.40 | 54.80 | 54.80 | -3.01% | 4,207,009 |
| Feb 26, 2026 | 55.50 | 56.80 | 55.30 | 56.50 | 56.50 | 1.80% | 3,508,782 |
| Feb 25, 2026 | 56.00 | 56.20 | 55.10 | 55.50 | 55.50 | -0.36% | 1,882,740 |
| Feb 24, 2026 | 55.00 | 56.00 | 54.90 | 55.70 | 55.70 | 1.83% | 2,789,463 |
| Feb 23, 2026 | 53.40 | 55.00 | 53.40 | 54.70 | 54.70 | 3.40% | 2,935,547 |
| Feb 11, 2026 | 53.50 | 53.60 | 52.90 | 52.90 | 52.90 | -1.12% | 3,191,380 |
| Feb 10, 2026 | 53.80 | 54.10 | 53.20 | 53.50 | 53.50 | 0.75% | 1,642,301 |
| Feb 9, 2026 | 54.00 | 54.00 | 53.10 | 53.10 | 53.10 | 0.38% | 1,573,461 |
| Feb 6, 2026 | 53.40 | 53.60 | 52.40 | 52.90 | 52.90 | -1.49% | 2,365,722 |
| Feb 5, 2026 | 54.50 | 55.40 | 53.60 | 53.70 | 53.70 | -2.19% | 2,312,575 |
| Feb 4, 2026 | 54.00 | 55.10 | 53.80 | 54.90 | 54.90 | 1.10% | 1,377,578 |
| Feb 3, 2026 | 54.70 | 55.00 | 53.40 | 54.30 | 54.30 | 0.56% | 2,240,409 |
| Feb 2, 2026 | 54.20 | 54.30 | 53.10 | 54.00 | 54.00 | -1.46% | 2,703,885 |
| Jan 30, 2026 | 56.90 | 56.90 | 54.80 | 54.80 | 54.80 | -4.20% | 3,145,731 |
| Jan 29, 2026 | 59.30 | 59.30 | 57.00 | 57.20 | 57.20 | -2.72% | 3,091,864 |
| Jan 28, 2026 | 58.20 | 59.60 | 58.20 | 58.80 | 58.80 | 1.20% | 3,147,468 |
| Jan 27, 2026 | 58.50 | 58.80 | 58.00 | 58.10 | 58.10 | -0.51% | 2,390,226 |
| Jan 26, 2026 | 58.30 | 58.80 | 57.00 | 58.40 | 58.40 | 0.86% | 3,408,660 |
| Jan 23, 2026 | 58.20 | 58.20 | 56.90 | 57.90 | 57.90 | 0.17% | 2,700,044 |
| Jan 22, 2026 | 58.80 | 58.80 | 57.70 | 57.80 | 57.80 | 0.17% | 3,182,512 |
| Jan 21, 2026 | 59.20 | 59.50 | 57.70 | 57.70 | 57.70 | -3.03% | 3,834,675 |
| Jan 20, 2026 | 58.10 | 60.00 | 57.60 | 59.50 | 59.50 | 2.23% | 6,735,075 |
| Jan 19, 2026 | 57.60 | 58.60 | 57.30 | 58.20 | 58.20 | 1.57% | 4,853,257 |
| Jan 16, 2026 | 56.70 | 57.80 | 56.40 | 57.30 | 57.30 | 1.42% | 4,378,405 |
| Jan 15, 2026 | 57.00 | 57.00 | 55.90 | 56.50 | 56.50 | -0.88% | 3,160,696 |
| Jan 14, 2026 | 57.00 | 57.70 | 56.30 | 57.00 | 57.00 | 1.79% | 6,443,541 |
| Jan 13, 2026 | 55.30 | 57.10 | 55.10 | 56.00 | 56.00 | 1.27% | 6,266,531 |
| Jan 12, 2026 | 54.70 | 55.50 | 54.70 | 55.30 | 55.30 | 2.22% | 4,233,196 |
| Jan 9, 2026 | 54.70 | 54.70 | 53.40 | 54.10 | 54.10 | -1.10% | 2,311,847 |
| Jan 8, 2026 | 55.40 | 55.40 | 54.30 | 54.70 | 54.70 | -1.26% | 3,421,333 |
| Jan 7, 2026 | 54.30 | 56.00 | 54.20 | 55.40 | 55.40 | 2.59% | 6,829,008 |
| Jan 6, 2026 | 52.70 | 54.30 | 52.70 | 54.00 | 54.00 | 2.47% | 5,086,106 |
| Jan 5, 2026 | 54.90 | 54.90 | 52.60 | 52.70 | 52.70 | -3.48% | 5,493,794 |
| Jan 2, 2026 | 54.40 | 54.90 | 53.90 | 54.60 | 54.60 | 1.30% | 4,633,899 |
| Dec 31, 2025 | 53.00 | 54.60 | 53.00 | 53.90 | 53.90 | 1.89% | 5,082,959 |
| Dec 30, 2025 | 52.50 | 53.10 | 52.10 | 52.90 | 52.90 | 0.76% | 3,367,662 |
| Dec 29, 2025 | 52.00 | 52.70 | 51.70 | 52.50 | 52.50 | 0.96% | 3,027,009 |
| Dec 26, 2025 | 52.70 | 52.70 | 51.80 | 52.00 | 52.00 | -0.95% | 3,148,525 |
| Dec 24, 2025 | 53.20 | 53.20 | 52.40 | 52.50 | 52.50 | -0.76% | 1,065,332 |
| Dec 23, 2025 | 53.00 | 53.10 | 52.70 | 52.90 | 52.90 | -0.19% | 749,259 |
| Dec 22, 2025 | 52.50 | 53.00 | 52.40 | 53.00 | 53.00 | 1.34% | 680,991 |
| Dec 19, 2025 | 52.70 | 52.80 | 52.20 | 52.30 | 52.30 | -0.38% | 1,240,103 |
| Dec 18, 2025 | 52.40 | 53.00 | 52.40 | 52.50 | 52.50 | -0.19% | 1,030,257 |
| Dec 17, 2025 | 53.10 | 53.80 | 52.50 | 52.60 | 52.60 | -0.38% | 4,325,450 |
| Dec 16, 2025 | 52.60 | 53.40 | 52.00 | 52.80 | 52.80 | -0.19% | 2,370,311 |
| Dec 15, 2025 | 52.50 | 53.10 | 52.00 | 52.90 | 52.90 | -0.56% | 764,965 |
| Dec 12, 2025 | 52.90 | 53.40 | 52.90 | 53.20 | 53.20 | 0.76% | 828,547 |
| Dec 11, 2025 | 52.60 | 53.20 | 52.60 | 52.80 | 52.80 | 0.38% | 927,155 |
| Dec 10, 2025 | 53.10 | 53.40 | 52.40 | 52.60 | 52.60 | -0.94% | 2,106,095 |
| Dec 9, 2025 | 53.70 | 53.70 | 53.10 | 53.10 | 53.10 | -1.12% | 998,298 |
| Dec 8, 2025 | 52.90 | 53.90 | 52.90 | 53.70 | 53.70 | 1.51% | 1,420,825 |
| 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% | 1,146,302 |
| 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 |