Chipbond Technology Corporation (TPEX:6147)
Taiwan
· Delayed Price · Currency is TWD 158.00
+14.00 (9.72%)
Apr 29, 2026, 10:59 AM CST
Chipbond Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 134.00 | 144.00 | 134.00 | 144.00 | - | 9.92% | 797,000 |
| Apr 27, 2026 | 149.50 | 151.50 | 130.50 | 131.00 | 131.00 | -9.66% | 19,267,146 |
| Apr 24, 2026 | 145.00 | 145.00 | 135.50 | 145.00 | 145.00 | 8.21% | 14,656,030 |
| Apr 23, 2026 | 146.00 | 149.00 | 128.50 | 134.00 | 134.00 | -5.30% | 19,932,447 |
| Apr 22, 2026 | 143.50 | 148.00 | 138.00 | 141.50 | 141.50 | 4.43% | 14,891,414 |
| Apr 21, 2026 | 133.00 | 139.00 | 130.00 | 135.50 | 135.50 | 7.11% | 19,174,930 |
| Apr 20, 2026 | 118.50 | 126.50 | 118.50 | 126.50 | 126.50 | 10.00% | 15,718,400 |
| Apr 17, 2026 | 116.50 | 125.00 | 115.00 | 115.00 | 115.00 | 0.88% | 23,474,050 |
| Apr 16, 2026 | 107.50 | 114.50 | 102.00 | 114.00 | 114.00 | 7.55% | 23,635,576 |
| Apr 15, 2026 | 114.00 | 115.00 | 102.50 | 106.00 | 106.00 | -6.19% | 21,266,710 |
| Apr 14, 2026 | 114.00 | 115.50 | 108.00 | 113.00 | 113.00 | -3.00% | 57,144,570 |
| Apr 13, 2026 | 112.00 | 116.50 | 111.50 | 116.50 | 116.50 | 9.91% | 31,590,110 |
| Apr 10, 2026 | 103.50 | 106.00 | 102.50 | 106.00 | 106.00 | 9.84% | 48,200,290 |
| Apr 9, 2026 | 99.90 | 104.50 | 95.50 | 96.50 | 96.50 | -2.23% | 92,310,630 |
| Apr 8, 2026 | 98.00 | 98.70 | 98.00 | 98.70 | 98.70 | 9.91% | 20,055,080 |
| Apr 7, 2026 | 91.00 | 92.40 | 85.10 | 89.80 | 89.80 | 6.90% | 109,940,717 |
| Apr 2, 2026 | 80.00 | 84.00 | 79.70 | 84.00 | 84.00 | 9.95% | 72,957,837 |
| Apr 1, 2026 | 75.40 | 76.40 | 72.30 | 76.40 | 76.40 | 9.93% | 26,045,070 |
| Mar 31, 2026 | 75.20 | 76.50 | 69.20 | 69.50 | 69.50 | -9.39% | 31,827,340 |
| Mar 30, 2026 | 74.60 | 78.20 | 74.30 | 76.70 | 76.70 | -0.13% | 40,412,240 |
| Mar 27, 2026 | 77.00 | 78.70 | 75.20 | 76.80 | 76.80 | -1.29% | 45,691,685 |
| Mar 26, 2026 | 73.50 | 77.80 | 73.10 | 77.80 | 77.80 | 9.89% | 54,515,433 |
| Mar 25, 2026 | 67.60 | 70.90 | 66.40 | 70.80 | 70.80 | 9.77% | 27,408,735 |
| Mar 24, 2026 | 67.50 | 69.30 | 63.50 | 64.50 | 64.50 | 0.47% | 16,112,152 |
| Mar 23, 2026 | 60.30 | 65.30 | 60.30 | 64.20 | 64.20 | -4.18% | 17,282,840 |
| Mar 20, 2026 | 72.30 | 72.50 | 66.60 | 67.00 | 67.00 | -5.77% | 25,842,790 |
| Mar 19, 2026 | 71.70 | 73.40 | 70.00 | 71.10 | 71.10 | -1.11% | 44,162,275 |
| Mar 18, 2026 | 69.80 | 71.90 | 67.50 | 71.90 | 71.90 | 9.94% | 67,572,871 |
| Mar 17, 2026 | 61.00 | 65.40 | 60.90 | 65.40 | 65.40 | 9.92% | 37,999,094 |
| Mar 16, 2026 | 59.80 | 60.70 | 58.20 | 59.50 | 59.50 | 1.19% | 15,375,710 |
| Mar 13, 2026 | 60.40 | 62.10 | 57.90 | 58.80 | 58.80 | -3.61% | 21,574,800 |
| Mar 12, 2026 | 55.60 | 61.00 | 55.30 | 61.00 | 61.00 | 9.91% | 24,120,544 |
| Mar 11, 2026 | 53.10 | 56.20 | 52.70 | 55.50 | 55.50 | 6.32% | 5,176,108 |
| Mar 10, 2026 | 52.30 | 52.50 | 51.80 | 52.20 | 52.20 | 1.75% | 1,629,015 |
| Mar 9, 2026 | 51.20 | 51.30 | 50.20 | 51.30 | 51.30 | -2.66% | 4,289,903 |
| 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 |