Advertisement
U.S. markets open in 3 hours 53 minutes
S&P Futures
5,895.00 -25.00 (-0.42%) Dow Futures
43,280.00 -260.00 (-0.60%) Nasdaq Futures
20,571.00 -62.50 (-0.30%) Russell 2000 Futures
2,289.30 -28.40 (-1.23%) Crude Oil
68.62 -0.54 (-0.78%) Gold
2,638.00 +23.40 (+0.89%)
Chipbond Technology Corporation (6147.TWO)
Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Time Period:
Nov 19, 2023 - Nov 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 19, 2024 | 63.40 | 64.00 | 62.60 | 64.00 | 64.00 | 6,804,477 |
| Nov 18, 2024 | 61.00 | 63.50 | 61.00 | 63.00 | 63.00 | 4,915,000 |
| Nov 15, 2024 | 61.00 | 61.40 | 60.60 | 60.90 | 60.90 | 3,399,000 |
| Nov 14, 2024 | 61.80 | 61.90 | 60.70 | 61.00 | 61.00 | 4,334,000 |
| Nov 13, 2024 | 62.20 | 62.50 | 61.40 | 61.90 | 61.90 | 3,395,000 |
| Nov 12, 2024 | 63.10 | 63.10 | 61.50 | 62.50 | 62.50 | 5,007,000 |
| Nov 11, 2024 | 63.90 | 63.90 | 63.00 | 63.70 | 63.70 | 2,583,000 |
| Nov 08, 2024 | 64.50 | 64.60 | 63.50 | 63.90 | 63.90 | 1,605,000 |
| Nov 07, 2024 | 63.60 | 64.60 | 63.50 | 64.50 | 64.50 | 2,015,000 |
| Nov 06, 2024 | 63.70 | 63.70 | 63.20 | 63.60 | 63.60 | 1,359,000 |
| Nov 05, 2024 | 63.30 | 63.80 | 62.70 | 63.80 | 63.80 | 2,003,000 |
| Nov 04, 2024 | 63.60 | 63.70 | 62.60 | 63.30 | 63.30 | 1,961,000 |
| Nov 01, 2024 | 62.80 | 63.50 | 62.20 | 63.50 | 63.50 | 1,724,000 |
| Oct 31, 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - |
| Oct 30, 2024 | 63.70 | 63.80 | 62.90 | 63.30 | 63.30 | 2,014,000 |
| Oct 29, 2024 | 64.40 | 64.40 | 63.30 | 63.70 | 63.70 | 2,139,000 |
| Oct 28, 2024 | 64.60 | 64.60 | 63.90 | 64.00 | 64.00 | 1,174,000 |
| Oct 25, 2024 | 64.20 | 64.70 | 64.10 | 64.60 | 64.60 | 909,000 |
| Oct 24, 2024 | 64.90 | 64.90 | 64.10 | 64.10 | 64.10 | 1,239,000 |
| Oct 23, 2024 | 64.20 | 64.90 | 64.20 | 64.90 | 64.90 | 1,522,000 |
| Oct 22, 2024 | 64.30 | 64.70 | 64.00 | 64.20 | 64.20 | 1,604,000 |
| Oct 21, 2024 | 63.70 | 64.30 | 63.60 | 64.30 | 64.30 | 1,366,000 |
| Oct 18, 2024 | 64.40 | 64.40 | 63.60 | 63.60 | 63.60 | 1,847,000 |
| Oct 17, 2024 | 64.30 | 64.60 | 63.90 | 63.90 | 63.90 | 1,755,000 |
| Oct 16, 2024 | 64.20 | 64.80 | 64.10 | 64.20 | 64.20 | 1,476,000 |
| Oct 15, 2024 | 64.80 | 65.30 | 64.30 | 64.30 | 64.30 | 2,028,000 |
| Oct 14, 2024 | 65.00 | 65.10 | 64.50 | 64.60 | 64.60 | 2,014,000 |
| Oct 11, 2024 | 65.60 | 65.90 | 65.10 | 65.10 | 65.10 | 1,924,000 |
| Oct 09, 2024 | 65.70 | 66.10 | 65.60 | 65.60 | 65.60 | 1,491,000 |
| Oct 08, 2024 | 66.80 | 66.80 | 65.60 | 65.60 | 65.60 | 2,690,000 |
| Oct 07, 2024 | 66.40 | 66.90 | 66.30 | 66.90 | 66.90 | 1,843,000 |
| Oct 04, 2024 | 66.90 | 67.00 | 66.30 | 66.40 | 66.40 | 1,235,000 |
| Oct 01, 2024 | 66.50 | 67.20 | 66.30 | 67.20 | 67.20 | 1,835,000 |
| Sep 30, 2024 | 66.20 | 67.10 | 66.20 | 66.50 | 66.50 | 2,290,000 |
| Sep 27, 2024 | 66.20 | 66.80 | 66.20 | 66.50 | 66.50 | 2,269,000 |
| Sep 26, 2024 | 66.10 | 66.80 | 65.90 | 66.10 | 66.10 | 2,245,000 |
| Sep 25, 2024 | 65.60 | 66.80 | 65.60 | 66.00 | 66.00 | 3,129,000 |
| Sep 24, 2024 | 65.20 | 65.80 | 65.10 | 65.60 | 65.60 | 1,757,000 |
| Sep 23, 2024 | 65.70 | 66.40 | 65.30 | 65.30 | 65.30 | 2,132,000 |
| Sep 20, 2024 | 66.70 | 66.80 | 65.50 | 65.50 | 65.50 | 2,206,000 |
| Sep 19, 2024 | 65.80 | 67.00 | 65.80 | 66.30 | 66.30 | 3,677,000 |
| Sep 18, 2024 | 66.50 | 67.10 | 65.80 | 65.80 | 65.80 | 2,463,000 |
| Sep 16, 2024 | 65.20 | 66.90 | 65.20 | 66.70 | 66.70 | 2,031,000 |
| Sep 13, 2024 | 65.50 | 65.50 | 65.00 | 65.20 | 65.20 | 985,000 |
| Sep 12, 2024 | 65.10 | 65.50 | 65.10 | 65.30 | 65.30 | 1,750,000 |
| Sep 11, 2024 | 65.10 | 65.10 | 64.30 | 64.50 | 64.50 | 1,429,000 |
| Sep 10, 2024 | 66.10 | 66.40 | 64.40 | 64.50 | 64.50 | 1,926,000 |
| Sep 09, 2024 | 64.90 | 66.00 | 64.50 | 66.00 | 66.00 | 2,068,000 |
| Sep 06, 2024 | 66.00 | 66.10 | 65.00 | 65.00 | 65.00 | 2,065,000 |
| Sep 05, 2024 | 65.60 | 66.20 | 65.40 | 65.80 | 65.80 | 2,627,000 |
| Sep 04, 2024 | 65.20 | 66.10 | 64.50 | 65.30 | 65.30 | 2,844,000 |
| Sep 03, 2024 | 67.30 | 67.40 | 66.30 | 66.40 | 66.40 | 1,813,000 |
| Sep 02, 2024 | 67.40 | 67.40 | 66.90 | 67.30 | 67.30 | 1,722,000 |
| Aug 30, 2024 | 66.30 | 67.10 | 66.30 | 66.90 | 66.90 | 2,196,000 |
| Aug 29, 2024 | 66.00 | 66.40 | 65.70 | 66.10 | 66.10 | 828,000 |
| Aug 28, 2024 | 66.00 | 66.50 | 65.90 | 66.20 | 66.20 | 1,136,000 |
| Aug 27, 2024 | 65.40 | 66.00 | 65.10 | 66.00 | 66.00 | 957,000 |
| Aug 26, 2024 | 65.60 | 66.10 | 65.40 | 65.40 | 65.40 | 1,029,000 |
| Aug 23, 2024 | 65.00 | 65.20 | 64.60 | 65.20 | 65.20 | 1,206,000 |
| Aug 22, 2024 | 65.50 | 65.70 | 64.90 | 65.10 | 65.10 | 1,202,000 |
| Aug 21, 2024 | 65.70 | 65.90 | 65.30 | 65.30 | 65.30 | 1,024,000 |
| Aug 20, 2024 | 66.20 | 66.50 | 65.70 | 65.70 | 65.70 | 1,577,000 |
| Aug 19, 2024 | 65.40 | 66.20 | 65.30 | 66.10 | 66.10 | 2,137,000 |
| Aug 16, 2024 | 65.50 | 65.60 | 65.10 | 65.10 | 65.10 | 1,443,000 |
| Aug 15, 2024 | 65.40 | 65.70 | 65.00 | 65.00 | 65.00 | 2,233,000 |
| Aug 14, 2024 | 65.50 | 65.50 | 64.80 | 65.10 | 65.10 | 1,848,000 |
| Aug 13, 2024 | 65.40 | 65.40 | 64.60 | 65.00 | 65.00 | 1,584,000 |
| Aug 12, 2024 | 64.40 | 65.30 | 64.20 | 65.20 | 65.20 | 2,344,000 |
| Aug 09, 2024 | 64.10 | 64.80 | 64.00 | 64.20 | 64.20 | 2,170,000 |
| Aug 08, 2024 | 63.30 | 64.00 | 63.00 | 63.60 | 63.60 | 2,400,000 |
| Aug 07, 2024 | 61.90 | 64.10 | 61.70 | 64.00 | 64.00 | 3,280,000 |
| Aug 06, 2024 | 62.10 | 62.80 | 59.90 | 61.30 | 61.30 | 7,103,000 |
| Aug 05, 2024 | 63.50 | 63.50 | 59.50 | 62.00 | 62.00 | 11,309,000 |
| Aug 02, 2024 | 63.80 | 65.00 | 63.60 | 64.90 | 64.90 | 6,594,000 |
| Aug 01, 2024 | 64.20 | 65.30 | 63.80 | 65.30 | 65.30 | 6,511,000 |
| Jul 31, 2024 | 64.20 | 64.50 | 63.10 | 63.70 | 63.70 | 5,962,000 |
| Jul 30, 2024 | 64.70 | 65.10 | 63.70 | 64.90 | 64.90 | 5,308,000 |
| Jul 29, 2024 | 64.20 | 65.60 | 64.20 | 64.60 | 64.60 | 7,670,000 |
| Jul 26, 2024 | 63.10 | 63.60 | 62.20 | 62.80 | 62.80 | 8,480,000 |
| Jul 23, 2024 | 64.90 | 65.30 | 63.70 | 64.00 | 64.00 | 5,671,000 |
| Jul 22, 2024 | 66.50 | 66.70 | 63.80 | 64.50 | 64.50 | 6,537,000 |
| Jul 19, 2024 | 68.10 | 68.10 | 66.70 | 66.70 | 66.70 | 4,820,000 |
| Jul 18, 2024 | 68.00 | 68.20 | 67.40 | 68.20 | 68.20 | 3,560,000 |
| Jul 17, 2024 | 68.70 | 68.70 | 68.00 | 68.40 | 68.40 | 2,689,000 |
| Jul 16, 2024 | 68.30 | 68.90 | 68.10 | 68.70 | 68.70 | 3,949,000 |
| Jul 15, 2024 | 68.60 | 68.60 | 68.10 | 68.20 | 68.20 | 2,848,000 |
| Jul 12, 2024 | 68.00 | 68.40 | 67.40 | 68.30 | 68.30 | 1,690,000 |
| Jul 11, 2024 | 68.40 | 68.40 | 68.00 | 68.30 | 68.30 | 2,869,000 |
| Jul 10, 2024 | 67.80 | 68.10 | 67.70 | 68.10 | 68.10 | 1,495,000 |
| Jul 09, 2024 | 68.60 | 68.60 | 67.60 | 67.60 | 67.60 | 4,054,000 |
| Jul 08, 2024 | 68.40 | 68.50 | 67.70 | 68.20 | 68.20 | 2,861,000 |
| Jul 05, 2024 | 67.00 | 68.20 | 67.00 | 68.20 | 68.20 | 5,376,000 |
| Jul 04, 2024 | 67.70 | 67.90 | 66.30 | 66.80 | 66.80 | 11,369,000 |
| Jul 03, 2024 | 67.80 | 67.80 | 67.10 | 67.30 | 67.30 | 7,634,000 |
| Jul 02, 2024 | 67.90 | 67.90 | 67.30 | 67.40 | 67.40 | 2,932,000 |
| Jul 01, 2024 | 67.20 | 67.80 | 66.80 | 67.80 | 67.80 | 3,154,000 |
| Jun 28, 2024 | 67.40 | 67.50 | 67.00 | 67.10 | 67.10 | 4,152,000 |
| Jun 27, 2024 | 68.10 | 68.20 | 67.30 | 67.30 | 67.30 | 3,397,000 |
| Jun 26, 2024 | 68.10 | 68.60 | 68.00 | 68.10 | 68.10 | 2,986,000 |
| Jun 25, 2024 | 68.20 | 68.30 | 67.10 | 67.80 | 67.80 | 4,694,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.