Chipbond Tech

6147
🏛️ taiwan →
55.20
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 66.40 67.10 66.40 66.70 0.0M
2021-12-29 66.90 67.30 66.30 66.40 0.0M
2021-12-28 67.30 67.60 66.90 66.90 0.0M
2021-12-27 66.50 67.20 66.20 67.10 0.0M
2021-12-24 66.10 66.40 65.80 66.10 0.0M
2021-12-23 65.80 66.20 65.60 66.00 0.0M
2021-12-22 65.60 65.80 65.40 65.50 0.0M
2021-12-21 64.80 65.40 64.70 65.40 0.0M
2021-12-20 64.80 65.30 64.60 64.90 0.0M
2021-12-17 65.30 65.40 64.60 65.10 0.0M
2021-12-16 65.80 66.50 65.80 66.30 0.0M
2021-12-15 65.60 66.00 65.30 65.30 0.0M
2021-12-14 66.20 66.50 65.50 65.70 0.0M
2021-12-13 67.00 67.30 66.40 66.70 0.0M
2021-12-10 66.20 67.10 65.80 66.90 0.0M
2021-12-09 66.80 67.00 66.00 66.30 0.0M
2021-12-08 67.80 67.90 66.80 66.80 0.0M
2021-12-07 67.60 67.80 67.00 67.10 0.0M
2021-12-06 67.50 68.20 67.00 67.50 0.0M
2021-12-03 68.30 68.30 67.30 67.60 0.0M
2021-12-02 67.90 68.20 67.30 67.80 0.0M
2021-12-01 66.80 68.10 66.80 67.90 0.0M
2021-11-30 67.10 67.80 66.70 67.00 0.0M
2021-11-29 65.10 67.00 64.80 66.60 0.0M
2021-11-26 67.20 67.30 65.50 66.20 0.0M
2021-11-25 67.60 68.00 67.10 67.20 0.0M
2021-11-24 67.60 67.80 66.80 67.30 0.0M
2021-11-23 68.30 68.40 67.40 67.60 0.0M
2021-11-22 67.50 68.80 67.50 68.30 0.0M
2021-11-19 67.40 67.80 67.20 67.30 0.0M
2021-11-18 66.90 68.40 66.60 67.20 0.0M
2021-11-17 66.80 67.10 66.20 66.90 0.0M
2021-11-16 67.80 67.90 66.60 66.80 0.0M
2021-11-15 67.00 68.50 66.90 68.20 0.0M
2021-11-12 65.00 66.90 65.00 66.70 0.0M
2021-11-11 65.30 65.70 64.60 64.90 0.0M
2021-11-10 66.00 66.30 65.40 66.00 0.0M
2021-11-09 66.20 67.10 66.00 66.00 0.0M
2021-11-08 65.70 66.20 65.10 65.90 0.0M
2021-11-05 65.50 65.80 64.80 65.80 0.0M
2021-11-04 65.60 65.90 65.00 65.20 0.0M
2021-11-03 63.80 65.40 63.80 65.20 0.0M
2021-11-02 65.40 65.90 63.50 63.60 0.0M
2021-11-01 64.70 65.40 64.50 65.10 0.0M
2021-10-29 65.40 65.40 64.30 64.30 0.0M
2021-10-28 65.60 65.60 64.50 65.20 0.0M
2021-10-27 63.20 64.80 63.20 64.50 0.0M
2021-10-26 63.60 64.10 63.20 63.20 0.0M
2021-10-25 63.10 63.30 62.40 63.10 0.0M
2021-10-22 62.00 63.50 61.80 63.40 0.0M
2021-10-21 62.50 63.00 61.80 62.00 0.0M
2021-10-20 62.80 63.40 62.30 62.50 0.0M
2021-10-19 61.80 62.80 61.80 62.60 0.0M
2021-10-18 62.20 62.50 61.30 61.60 0.0M
2021-10-15 61.90 62.90 61.80 62.10 0.0M
2021-10-14 61.40 61.70 60.60 61.10 0.0M
2021-10-13 61.80 62.20 60.30 61.00 0.0M
2021-10-12 62.80 62.80 61.80 62.00 0.0M
2021-10-08 65.20 65.50 63.30 63.30 0.0M
2021-10-07 65.70 66.30 65.10 65.90 0.0M
2021-10-06 65.60 66.10 64.30 64.60 0.0M
2021-10-05 64.00 66.20 63.00 65.40 0.0M
2021-10-04 67.30 67.50 65.00 65.00 0.0M
2021-10-01 67.20 68.00 66.50 67.30 0.0M
2021-09-30 67.20 68.30 67.00 67.50 0.0M
2021-09-29 68.90 69.00 66.70 67.20 0.0M
2021-09-28 70.80 70.80 69.80 70.10 0.0M
2021-09-27 71.70 71.80 70.80 70.80 0.0M
2021-09-24 71.30 71.70 71.00 71.40 0.0M
2021-09-23 71.10 71.70 70.70 71.00 0.0M
2021-09-22 70.30 70.80 69.20 70.50 0.0M
2021-09-17 71.90 72.00 71.10 71.60 0.0M
2021-09-16 72.00 72.80 71.60 71.80 0.0M
2021-09-15 72.50 73.00 71.50 71.80 0.0M
2021-09-14 74.00 74.10 72.40 72.70 0.0M
2021-09-13 74.50 74.70 73.50 73.70 0.0M
2021-09-10 73.70 74.90 73.40 74.50 0.0M
2021-09-09 73.10 74.30 72.90 73.50 0.0M
2021-09-08 74.00 75.40 72.80 73.30 0.0M
2021-09-07 76.90 77.60 73.90 74.40 0.0M
2021-09-06 86.50 88.30 77.60 78.00 0.1M
2021-09-03 80.00 81.20 79.10 81.10 0.0M
2021-09-02 79.80 80.30 78.70 79.40 0.0M
2021-09-01 77.30 80.80 76.60 80.40 0.0M
2021-08-31 76.40 77.50 76.00 77.10 0.0M
2021-08-30 77.00 77.70 76.20 77.00 0.0M
2021-08-27 72.60 75.80 72.20 75.80 0.0M
2021-08-26 72.80 74.00 72.50 73.70 0.0M
2021-08-25 73.00 73.20 72.20 72.50 0.0M
2021-08-24 75.00 75.00 73.10 73.60 0.0M
2021-08-23 74.10 74.80 73.80 74.50 0.0M
2021-08-20 73.20 74.30 72.30 73.20 0.0M
2021-08-19 74.40 74.80 73.10 73.10 0.0M
2021-08-18 72.60 75.00 71.20 75.00 0.0M
2021-08-17 74.20 74.70 72.80 73.60 0.0M
2021-08-16 73.10 74.70 71.50 73.90 0.0M
2021-08-13 78.40 78.60 73.50 73.60 0.0M
2021-08-12 76.60 77.70 75.90 77.70 0.0M
2021-08-11 77.70 78.00 75.50 76.10 0.0M
2021-08-10 78.10 78.70 75.10 77.60 0.0M
2021-08-09 81.50 82.20 78.30 78.40 0.0M
2021-08-06 80.90 82.00 79.50 80.90 0.0M
2021-08-05 81.00 82.70 78.80 80.20 0.0M
2021-08-04 77.40 79.30 76.60 79.30 0.0M
2021-08-03 75.80 76.20 75.10 76.00 0.0M
2021-08-02 76.50 76.60 74.10 75.30 0.0M
2021-07-30 74.10 75.90 73.80 75.00 0.0M
2021-07-29 71.90 73.00 71.30 72.70 0.0M
2021-07-28 72.80 72.80 70.10 71.40 0.0M
2021-07-27 73.20 75.40 73.20 73.30 0.0M
2021-07-26 73.00 73.60 72.50 72.90 0.0M
2021-07-23 72.60 73.50 71.20 72.10 0.0M
2021-07-22 70.50 72.40 70.50 71.40 0.0M
2021-07-21 71.20 71.50 69.20 69.70 0.0M
2021-07-20 75.90 76.20 74.10 74.30 0.0M
2021-07-19 77.70 77.80 76.10 76.70 0.0M
2021-07-16 78.00 78.00 76.50 77.70 0.0M
2021-07-15 75.50 78.50 75.30 77.20 0.0M
2021-07-14 74.20 75.00 73.60 74.40 0.0M
2021-07-13 75.40 75.40 73.80 73.90 0.0M
2021-07-12 73.60 75.20 73.10 74.70 0.0M
2021-07-09 73.30 74.00 72.90 72.90 0.0M
2021-07-08 73.50 74.70 73.20 73.80 0.0M
2021-07-07 73.10 73.40 72.50 73.10 0.0M
2021-07-06 72.20 73.90 72.00 73.30 0.0M
2021-07-05 72.10 72.70 71.90 72.50 0.0M
2021-07-02 71.10 71.70 70.70 71.50 0.0M
2021-07-01 72.50 72.50 71.00 71.10 0.0M
2021-06-30 71.50 72.10 71.10 72.00 0.0M
2021-06-29 73.40 73.40 71.60 71.90 0.0M
2021-06-28 71.30 72.90 71.20 72.80 0.0M
2021-06-25 70.20 70.70 70.00 70.20 0.0M
2021-06-24 69.80 70.00 69.40 70.00 0.0M
2021-06-23 69.80 69.90 69.30 69.60 0.0M
2021-06-22 69.50 69.90 68.90 69.60 0.0M
2021-06-21 69.00 69.40 68.20 69.10 0.0M
2021-06-18 70.80 71.10 69.00 69.00 0.0M
2021-06-17 70.00 70.70 69.60 70.60 0.0M
2021-06-16 70.60 70.80 69.30 70.00 0.0M
2021-06-15 70.50 70.50 69.80 70.20 0.0M
2021-06-11 70.90 70.90 70.10 70.30 0.0M
2021-06-10 69.70 70.50 69.50 70.50 0.0M
2021-06-09 70.40 70.50 69.20 69.20 0.0M
2021-06-08 69.50 70.90 69.50 70.80 0.0M
2021-06-07 68.80 68.90 67.40 68.40 0.0M
2021-06-04 68.00 68.40 67.70 68.40 0.0M
2021-06-03 68.50 68.80 67.60 68.30 0.0M
2021-06-02 68.30 68.80 67.50 68.20 0.0M
2021-06-01 68.30 68.70 68.00 68.20 0.0M
2021-05-31 69.00 69.20 68.00 68.30 0.0M
2021-05-28 66.70 68.30 66.70 68.20 0.0M
2021-05-27 66.80 66.80 65.70 66.00 0.0M
2021-05-26 67.10 67.50 66.40 67.30 0.0M
2021-05-25 65.40 67.30 65.20 66.90 0.0M
2021-05-24 64.00 65.30 63.40 65.10 0.0M
2021-05-21 64.90 65.20 64.00 64.50 0.0M
2021-05-20 65.40 66.20 64.30 64.40 0.0M
2021-05-19 66.10 66.90 65.50 66.60 0.0M
2021-05-18 63.50 66.50 63.50 66.50 0.0M
2021-05-17 62.70 64.80 62.20 62.80 0.0M
2021-05-14 66.20 67.20 65.50 66.60 0.0M
2021-05-13 63.20 66.20 62.80 65.20 0.0M
2021-05-12 67.00 67.80 61.80 64.50 0.0M
2021-05-11 69.60 70.00 66.50 67.10 0.0M
2021-05-10 71.40 71.40 70.60 71.00 0.0M
2021-05-07 71.30 71.30 70.10 71.00 0.0M
2021-05-06 72.50 73.20 70.20 70.60 0.0M
2021-05-05 71.30 71.90 70.00 70.40 0.0M
2021-05-04 73.90 74.30 68.60 71.60 0.0M
2021-05-03 77.20 77.40 73.60 73.90 0.0M
2021-04-29 77.50 78.10 77.30 77.40 0.0M
2021-04-28 76.60 78.40 76.00 78.20 0.0M
2021-04-27 77.10 77.20 76.40 76.90 0.0M
2021-04-26 76.50 77.50 76.10 76.90 0.0M
2021-04-23 74.80 76.20 74.50 76.00 0.0M
2021-04-22 77.70 78.00 74.80 75.20 0.0M
2021-04-21 76.60 78.00 76.60 77.50 0.0M
2021-04-20 76.70 77.50 76.30 76.60 0.0M
2021-04-19 78.70 78.70 76.80 77.10 0.0M
2021-04-16 77.10 78.50 77.00 77.90 0.0M
2021-04-15 75.50 76.80 75.40 76.50 0.0M
2021-04-14 77.00 77.00 73.60 75.30 0.0M
2021-04-13 77.50 77.60 76.30 76.40 0.0M
2021-04-12 79.10 79.40 77.20 77.50 0.0M
2021-04-09 78.30 78.30 77.30 78.00 0.0M
2021-04-08 77.70 78.30 77.10 77.60 0.0M
2021-04-07 79.00 79.00 77.30 77.80 0.0M
2021-04-06 79.90 80.00 78.20 79.00 0.0M
2021-04-01 78.20 78.30 77.50 78.00 0.0M
2021-03-31 78.20 78.60 77.50 77.70 0.0M
2021-03-30 77.20 78.00 76.70 77.80 0.0M
2021-03-29 77.50 77.70 76.40 76.70 0.0M
2021-03-26 76.90 77.30 76.20 76.70 0.0M
2021-03-25 75.60 76.50 75.50 76.10 0.0M
2021-03-24 76.00 76.50 75.30 75.50 0.0M
2021-03-23 76.10 76.60 74.60 75.80 0.0M
2021-03-22 75.50 75.70 74.60 74.70 0.0M
2021-03-19 78.30 78.80 75.00 76.00 0.0M
2021-03-18 74.40 78.00 74.30 77.90 0.0M
2021-03-17 73.90 74.50 73.50 73.50 0.0M
2021-03-16 73.60 73.70 73.10 73.70 0.0M
2021-03-15 72.50 73.90 72.30 73.60 0.0M
2021-03-12 73.40 73.60 72.40 72.70 0.0M
2021-03-11 71.90 73.20 71.90 73.10 0.0M
2021-03-10 72.00 72.00 71.00 71.70 0.0M
2021-03-09 71.80 72.10 70.20 71.40 0.0M
2021-03-08 73.20 73.60 71.50 72.20 0.0M
2021-03-05 73.60 74.40 72.70 72.70 0.0M
2021-03-04 74.50 74.90 73.60 74.10 0.0M
2021-03-03 76.50 77.30 73.20 75.10 0.0M
2021-03-02 74.90 77.40 74.60 75.50 0.0M
2021-02-26 73.50 74.40 73.40 74.10 0.0M
2021-02-25 75.50 75.60 73.80 74.50 0.0M
2021-02-24 74.10 75.10 73.50 74.40 0.0M
2021-02-23 74.60 75.00 73.80 74.40 0.0M
2021-02-22 73.50 75.60 73.30 75.50 0.0M
2021-02-19 73.60 73.80 72.80 73.20 0.0M
2021-02-18 73.90 74.00 73.00 73.90 0.0M
2021-02-17 74.00 74.40 73.00 73.50 0.0M
2021-02-05 70.50 71.80 70.50 71.30 0.0M
2021-02-04 70.30 70.90 70.10 70.30 0.0M
2021-02-03 72.40 72.40 70.50 71.20 0.0M
2021-02-02 71.20 72.40 70.20 72.40 0.0M
2021-02-01 69.10 69.50 67.80 69.50 0.0M
2021-01-29 73.10 73.20 69.20 69.20 0.0M
2021-01-28 73.70 74.20 72.10 72.50 0.0M
2021-01-27 76.50 80.00 74.10 75.70 0.0M
2021-01-26 75.70 76.20 74.90 75.70 0.0M
2021-01-25 76.80 77.00 73.90 75.70 0.0M
2021-01-22 74.70 75.80 74.50 75.40 0.0M
2021-01-21 74.30 75.50 73.60 74.40 0.0M
2021-01-20 75.90 77.30 73.60 73.70 0.0M
2021-01-19 74.50 75.00 73.60 74.50 0.0M
2021-01-18 75.30 76.50 72.50 73.90 0.0M
2021-01-15 74.50 75.00 72.30 74.50 0.0M
2021-01-14 72.50 74.40 71.70 73.80 0.0M
2021-01-13 72.30 73.00 71.60 72.10 0.0M
2021-01-12 70.50 72.70 69.90 70.40 0.0M
2021-01-11 69.00 69.50 68.50 69.30 0.0M
2021-01-08 69.00 69.10 67.60 68.20 0.0M
2021-01-07 67.30 68.20 66.80 68.00 0.0M
2021-01-06 67.80 67.80 66.00 66.30 0.0M
2021-01-05 67.40 67.50 66.60 67.40 0.0M
2021-01-04 66.70 67.40 66.70 67.40 0.0M