Taipei Exchange - Delayed Quote
TWD
Chipbond Technology Corporation (6147.TWO)
191.50
-4.50
(-2.30%)
At close: 1:30:30 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
191.00
197.50
187.50
191.50
191.50
16,856,328
Oct 30, 2026
191.50
200.50
190.00
196.00
196.00
21,679,736
Oct 29, 2026
220.00
222.00
200.50
203.00
203.00
36,497,373
Oct 28, 2026
214.00
223.00
213.50
222.50
222.50
27,156,895
Oct 27, 2026
209.00
210.50
199.50
207.00
207.00
15,133,152
Oct 23, 2026
203.00
203.00
203.00
203.00
203.00
-
Oct 22, 2026
215.00
216.50
202.50
203.00
203.00
15,933,533
Oct 21, 2026
210.50
217.00
208.50
213.50
213.50
19,984,278
Oct 20, 2026
210.00
215.00
200.00
202.50
202.50
20,888,828
Oct 19, 2026
197.50
209.50
194.50
208.00
208.00
23,537,040
Oct 16, 2026
216.00
216.00
207.50
207.50
207.50
27,772,377
Oct 15, 2026
222.00
222.00
210.50
214.50
214.50
37,504,287
Oct 14, 2026
222.50
233.00
218.50
232.00
232.00
36,154,425
Oct 13, 2026
223.00
225.50
216.50
221.00
221.00
26,283,897
Oct 12, 2026
223.50
238.00
223.00
229.00
229.00
37,276,715
Oct 8, 2026
230.00
236.50
222.00
226.00
226.00
47,942,602
Oct 7, 2026
216.50
238.00
215.50
231.50
231.50
78,734,659
Oct 6, 2026
218.50
220.00
211.00
216.50
216.50
21,222,650
Oct 5, 2026
227.50
228.00
215.50
216.00
216.00
33,883,138
Oct 2, 2026
224.50
227.00
221.00
223.00
223.00
28,123,319
Oct 1, 2026
212.00
227.00
212.00
225.50
225.50
48,817,900
Sep 30, 2026
211.50
214.50
209.00
209.50
209.50
20,879,481
Sep 29, 2026
211.50
217.00
208.00
208.50
208.50
20,153,495
Sep 24, 2026
214.50
215.00
210.50
213.50
213.50
15,100,708
Sep 23, 2026
221.00
227.00
213.50
214.50
214.50
39,371,627
Sep 22, 2026
230.00
233.00
218.00
219.00
219.00
53,229,660
Sep 21, 2026
230.00
230.00
222.50
224.00
224.00
40,577,444
Sep 18, 2026
217.00
229.00
213.00
229.00
229.00
72,821,688
Sep 17, 2026
212.50
219.00
206.00
209.50
209.50
70,137,001
Sep 16, 2026
201.50
207.50
197.50
207.50
207.50
64,352,757
Sep 15, 2026
194.50
206.50
194.50
200.00
200.00
63,796,421
Sep 14, 2026
176.00
191.50
171.00
189.00
189.00
41,547,635
Sep 11, 2026
186.50
188.50
180.00
181.00
181.00
24,722,256
Sep 10, 2026
193.50
202.50
189.00
190.50
190.50
56,485,371
Sep 9, 2026
189.00
203.00
189.00
198.00
198.00
47,787,079
Sep 8, 2026
191.50
200.00
186.00
186.50
186.50
49,470,576
Sep 7, 2026
184.50
198.00
182.50
191.00
191.00
47,321,865
Sep 4, 2026
198.00
202.50
181.00
182.50
182.50
62,763,122
Sep 3, 2026
183.50
199.50
174.00
189.00
189.00
64,002,379
Sep 2, 2026
180.00
186.50
178.50
182.50
182.50
15,464,355
Sep 1, 2026
178.00
187.00
175.50
183.50
183.50
22,998,844
Aug 31, 2026
176.00
177.50
171.50
175.50
175.50
20,912,565
Aug 28, 2026
190.00
203.00
180.50
182.50
182.50
52,551,040
Aug 27, 2026
186.50
192.00
180.50
187.50
187.50
70,387,140
Aug 26, 2026
166.00
185.50
166.00
185.50
185.50
29,817,737
Aug 25, 2026
157.00
171.00
152.00
169.00
169.00
22,587,284
Aug 24, 2026
157.50
162.00
157.00
157.00
157.00
14,282,034
Aug 21, 2026
162.00
162.50
155.00
156.50
156.50
14,602,519
Aug 20, 2026
163.00
167.00
159.00
163.50
163.50
14,892,932
Aug 19, 2026
157.00
165.50
156.50
161.50
161.50
17,116,987
Aug 18, 2026
168.50
171.00
163.00
163.50
163.50
23,230,266
Aug 17, 2026
158.50
171.00
155.50
168.50
168.50
32,613,305
Aug 14, 2026
165.00
166.00
157.50
157.50
157.50
21,365,911
Aug 13, 2026
159.00
171.00
159.00
164.50
164.50
31,394,195
Aug 12, 2026
160.50
163.00
156.00
156.50
156.50
26,263,178
Aug 11, 2026
151.00
166.00
146.50
161.50
161.50
31,538,024
Aug 10, 2026
151.00
158.00
147.00
154.00
154.00
24,244,561
Aug 7, 2026
151.00
151.00
144.50
146.50
146.50
14,089,632
Aug 6, 2026
153.00
154.50
146.50
151.00
151.00
28,427,997
Aug 5, 2026
156.00
158.50
153.50
158.50
158.50
17,528,540
Aug 4, 2026
132.50
148.50
130.50
144.50
144.50
34,040,713
Aug 3, 2026
128.00
143.00
128.00
135.50
135.50
40,897,191
Jul 31, 2026
130.00
130.00
126.00
130.00
130.00
20,191,455
Jul 30, 2026
119.50
128.50
113.50
118.50
118.50
38,830,908
Jul 29, 2026
139.50
139.50
126.00
126.00
126.00
28,856,275
Jul 28, 2026
146.00
150.50
139.50
139.50
139.50
29,011,375
Jul 27, 2026
158.00
158.00
142.50
155.00
155.00
85,356,808
Jul 24, 2026
158.00
158.00
158.00
158.00
158.00
6,678,820
Jul 23, 2026
187.00
188.00
172.50
175.50
175.50
32,316,866
Jul 22, 2026
183.00
190.00
181.00
190.00
190.00
22,962,454
Jul 21, 2026
168.00
174.50
164.50
173.00
173.00
22,735,039
Jul 20, 2026
174.50
177.00
161.00
164.00
164.00
31,346,973
Jul 17, 2026
181.00
186.50
178.50
178.50
178.50
24,481,409
Jul 16, 2026
203.00
204.50
197.00
198.00
198.00
20,244,575
Jul 15, 2026
194.50
204.50
192.00
204.50
204.50
25,047,257
Jul 14, 2026
196.50
198.00
178.50
186.00
186.00
27,956,405
Jul 13, 2026
212.50
214.00
196.00
198.00
198.00
40,882,640
Jul 9, 2026
201.50
219.00
198.50
217.00
217.00
41,842,597
Jul 8, 2026
201.00
203.00
194.50
199.50
199.50
16,124,979
Jul 7, 2026
218.00
220.00
195.50
200.00
200.00
35,004,180
Jul 6, 2026
228.00
236.50
213.50
217.00
217.00
40,701,371
Jul 3, 2026
209.00
219.00
202.50
215.50
215.50
28,712,090
Jul 2, 2026
210.00
217.50
201.50
211.50
211.50
35,531,937
Jul 1, 2026
216.00
232.50
213.00
219.00
219.00
44,184,230
Jun 30, 2026
217.00
221.00
211.00
211.50
211.50
29,740,051
Jun 29, 2026
214.00
215.50
207.50
211.00
211.00
21,287,247
Jun 26, 2026
234.00
236.50
216.50
216.50
216.50
36,733,046
Jun 25, 2026
255.00
255.00
234.00
240.50
240.50
29,911,885
Jun 24, 2026
256.00
258.50
243.00
249.00
249.00
29,790,613
Jun 23, 2026
277.50
278.00
256.50
258.00
258.00
50,258,484
Jun 22, 2026
275.00
277.00
273.50
277.00
277.00
10,168,960
Jun 18, 2026
240.00
252.00
237.50
252.00
252.00
25,915,908
Jun 17, 2026
2.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 17, 2026
225.00
235.50
222.00
229.50
229.50
23,717,286
Jun 16, 2026
239.00
240.00
226.50
227.50
224.70
28,885,367
Jun 15, 2026
231.00
239.50
228.00
234.50
231.61
26,506,062
Jun 12, 2026
244.00
244.00
223.50
224.00
221.24
34,765,545
Jun 11, 2026
224.00
228.50
208.50
222.50
219.76
56,612,987
Jun 10, 2026
245.00
256.00
226.00
226.00
223.22
59,248,144
Jun 9, 2026
249.50
258.00
239.00
251.00
247.91
57,387,915
Jun 8, 2026
243.00
243.00
243.00
243.00
240.01
12,712,685
Jun 5, 2026
265.50
275.50
253.00
270.00
266.68
48,178,351
Jun 4, 2026
269.00
279.50
256.50
271.00
267.66
44,631,422
Jun 3, 2026
295.00
307.00
275.00
275.00
271.62
72,997,272
Jun 2, 2026
286.50
294.50
264.00
281.00
277.54
67,522,340
Jun 1, 2026
313.00
313.50
284.00
285.50
281.99
86,243,587
May 29, 2026
300.50
305.50
290.00
305.50
301.74
39,083,797
May 28, 2026
267.50
291.50
261.50
278.00
274.58
96,626,129
May 27, 2026
272.00
281.00
258.00
265.00
261.74
80,939,555
May 26, 2026
245.00
260.50
243.00
260.50
257.29
42,190,197
May 25, 2026
220.00
237.00
218.00
237.00
234.08
53,375,273
May 22, 2026
224.50
228.00
213.00
215.50
212.85
60,682,066
May 21, 2026
221.00
230.50
217.00
222.50
219.76
81,358,486
May 20, 2026
211.50
220.50
205.00
215.50
212.85
72,291,637
May 19, 2026
211.00
221.00
200.50
202.50
200.01
79,732,896
May 18, 2026
201.00
213.00
195.00
207.00
204.45
102,083,985
May 15, 2026
190.00
205.00
176.00
205.00
202.48
81,595,091
May 14, 2026
197.50
197.50
185.00
186.50
184.20
29,986,528
May 13, 2026
194.00
197.00
182.50
192.00
189.64
34,208,880
May 12, 2026
196.50
201.50
193.00
196.00
193.59
31,454,935
May 11, 2026
191.00
211.50
187.00
196.50
194.08
65,770,161
May 8, 2026
189.00
202.50
181.50
198.00
195.56
84,072,489
May 7, 2026
187.50
192.50
185.00
192.50
190.13
35,453,229
May 6, 2026
180.00
182.50
167.00
175.00
172.85
70,886,032
May 5, 2026
179.00
193.50
176.00
177.50
175.32
85,853,775
May 4, 2026
179.00
179.00
176.00
179.00
176.80
20,606,473
Apr 30, 2026
164.50
173.00
155.00
163.00
160.99
91,859,202
Apr 29, 2026
141.00
158.00
133.50
158.00
156.06
56,507,869
Apr 28, 2026
134.00
144.00
134.00
144.00
142.23
16,740,679
Apr 27, 2026
149.50
151.50
130.50
131.00
129.39
18,885,705
Apr 24, 2026
145.00
145.00
135.50
145.00
143.22
14,453,678
Apr 23, 2026
146.00
149.00
128.50
134.00
132.35
19,613,908
Apr 22, 2026
143.50
148.00
138.00
141.50
139.76
14,619,796
Apr 21, 2026
133.00
139.00
130.00
135.50
133.83
18,852,818
Apr 20, 2026
118.50
126.50
118.50
126.50
124.94
15,502,734
Apr 17, 2026
116.50
125.00
115.00
115.00
113.58
23,050,761
Apr 16, 2026
107.50
114.50
102.00
114.00
112.60
23,370,727
Apr 15, 2026
114.00
115.00
102.50
106.00
104.70
20,990,486
Apr 14, 2026
114.00
115.50
108.00
113.00
111.61
56,670,514
Apr 13, 2026
112.00
116.50
111.50
116.50
115.07
31,393,379
Apr 10, 2026
103.50
106.00
102.50
106.00
104.70
47,872,611
Apr 9, 2026
99.90
104.50
95.50
96.50
95.31
91,776,721
Apr 8, 2026
98.00
98.70
98.00
98.70
97.49
19,884,599
Apr 7, 2026
91.00
92.40
85.10
89.80
88.69
109,671,954
Apr 2, 2026
80.00
84.00
79.70
84.00
82.97
72,550,177
Apr 1, 2026
75.40
76.40
72.30
76.40
75.46
25,879,278
Mar 31, 2026
75.20
76.50
69.20
69.50
68.64
31,653,567
Mar 30, 2026
74.60
78.20
74.30
76.70
75.76
40,288,808
Mar 27, 2026
77.00
78.70
75.20
76.80
75.85
45,523,733
Mar 26, 2026
73.50
77.80
73.10
77.80
76.84
54,136,793
Mar 25, 2026
67.60
70.90
66.40
70.80
69.93
27,200,941
Mar 24, 2026
67.50
69.30
63.50
64.50
63.71
16,047,660
Mar 23, 2026
60.30
65.30
60.30
64.20
63.41
17,183,452
Mar 20, 2026
72.30
72.50
66.60
67.00
66.18
25,656,123
Mar 19, 2026
71.70
73.40
70.00
71.10
70.22
43,930,636
Mar 18, 2026
69.80
71.90
67.50
71.90
71.02
67,154,382
Mar 17, 2026
61.00
65.40
60.90
65.40
64.60
37,730,324
Mar 16, 2026
59.80
60.70
58.20
59.50
58.77
15,313,609
Mar 13, 2026
60.40
62.10
57.90
58.80
58.08
21,467,222
Mar 12, 2026
55.60
61.00
55.30
61.00
60.25
23,966,565
Mar 11, 2026
53.10
56.20
52.70
55.50
54.82
5,127,763
Mar 10, 2026
52.30
52.50
51.80
52.20
51.56
1,616,621
Mar 9, 2026
51.20
51.30
50.20
51.30
50.67
4,250,407
Mar 6, 2026
52.20
52.90
51.90
52.70
52.05
1,359,025
Mar 5, 2026
52.40
52.80
52.00
52.50
51.85
2,556,544
Mar 4, 2026
52.40
52.50
51.10
51.20
50.57
4,310,795
Mar 3, 2026
54.80
54.80
52.80
52.90
52.25
3,965,299
Mar 2, 2026
55.10
55.80
54.40
54.80
54.13
4,174,653
Feb 26, 2026
55.50
56.80
55.30
56.50
55.80
3,483,273
Feb 25, 2026
56.00
56.20
55.10
55.50
54.82
1,864,355
Feb 24, 2026
55.00
56.00
54.90
55.70
55.01
2,766,292
Feb 23, 2026
53.40
55.00
53.40
54.70
54.03
2,913,250
Feb 11, 2026
53.50
53.60
52.90
52.90
52.25
3,166,133
Feb 10, 2026
53.80
54.10
53.20
53.50
52.84
1,628,150
Feb 9, 2026
54.00
54.00
53.10
53.10
52.45
1,555,336
Feb 6, 2026
53.40
53.60
52.40
52.90
52.25
2,339,132
Feb 5, 2026
54.50
55.40
53.60
53.70
53.04
2,290,416
Feb 4, 2026
54.00
55.10
53.80
54.90
54.22
1,370,016
Feb 3, 2026
54.70
55.00
53.40
54.30
53.63
2,225,548
Feb 2, 2026
54.20
54.30
53.10
54.00
53.34
2,665,232
Jan 30, 2026
56.90
56.90
54.80
54.80
54.13
3,093,950
Jan 29, 2026
59.30
59.30
57.00
57.20
56.50
3,054,346
Jan 28, 2026
58.20
59.60
58.20
58.80
58.08
3,123,284
Jan 27, 2026
58.50
58.80
58.00
58.10
57.38
2,373,302
Jan 26, 2026
58.30
58.80
57.00
58.40
57.68
3,383,447
Jan 23, 2026
58.20
58.20
56.90
57.90
57.19
2,682,039
Jan 22, 2026
58.80
58.80
57.70
57.80
57.09
3,153,634
Jan 21, 2026
59.20
59.50
57.70
57.70
56.99
3,789,810
Jan 20, 2026
58.10
60.00
57.60
59.50
58.77
6,685,474
Jan 19, 2026
57.60
58.60
57.30
58.20
57.48
4,810,747
Jan 16, 2026
56.70
57.80
56.40
57.30
56.59
4,342,262
Jan 15, 2026
57.00
57.00
55.90
56.50
55.80
3,136,356
Jan 14, 2026
57.00
57.70
56.30
57.00
56.30
6,395,232
Jan 13, 2026
55.30
57.10
55.10
56.00
55.31
6,225,596
Jan 12, 2026
54.70
55.50
54.70
55.30
54.62
4,213,883
Jan 9, 2026
54.70
54.70
53.40
54.10
53.43
2,296,513
Jan 8, 2026
55.40
55.40
54.30
54.70
54.03
3,388,031
Jan 7, 2026
54.30
56.00
54.20
55.40
54.72
6,778,192
Jan 6, 2026
52.70
54.30
52.70
54.00
53.34
5,070,318
Jan 5, 2026
54.90
54.90
52.60
52.70
52.05
5,448,619
Jan 2, 2026
54.40
54.90
53.90
54.60
53.93
4,605,484
Dec 31, 2025
53.00
54.60
53.00
53.90
53.24
5,039,975
Dec 30, 2025
52.50
53.10
52.10
52.90
52.25
3,358,184
Dec 29, 2025
52.00
52.70
51.70
52.50
51.85
3,012,591
Dec 26, 2025
52.70
52.70
51.80
52.00
51.36
3,125,112
Dec 24, 2025
53.20
53.20
52.40
52.50
51.85
1,054,500
Dec 23, 2025
53.00
53.10
52.70
52.90
52.25
743,627
Dec 22, 2025
52.50
53.00
52.40
53.00
52.35
672,335
Dec 19, 2025
52.70
52.80
52.20
52.30
51.66
1,225,594
Dec 18, 2025
52.40
53.00
52.40
52.50
51.85
1,023,229
Dec 17, 2025
53.10
53.80
52.50
52.60
51.95
4,309,704
Dec 16, 2025
52.60
53.40
52.00
52.80
52.15
2,357,381
Dec 15, 2025
52.50
53.10
52.00
52.90
52.25
754,521
Dec 12, 2025
52.90
53.40
52.90
53.20
52.55
820,308
Dec 11, 2025
52.60
53.20
52.60
52.80
52.15
920,053
Dec 10, 2025
53.10
53.40
52.40
52.60
51.95
2,089,605
Dec 9, 2025
53.70
53.70
53.10
53.10
52.45
985,069
Dec 8, 2025
52.90
53.90
52.90
53.70
53.04
1,408,358
Dec 5, 2025
53.20
53.40
52.20
52.90
52.25
1,561,383
Dec 4, 2025
53.30
53.60
53.10
53.20
52.55
886,351
Dec 3, 2025
53.60
53.70
53.30
53.40
52.74
704,151
Dec 2, 2025
53.00
53.60
52.90
53.30
52.64
1,230,506
Dec 1, 2025
53.20
53.50
52.90
53.00
52.35
1,138,789
Nov 28, 2025
52.80
53.30
52.60
53.20
52.55
1,417,038
Nov 27, 2025
52.50
53.10
52.10
52.40
51.76
2,974,027
Nov 26, 2025
52.60
52.90
52.20
52.20
51.56
3,255,044
Nov 25, 2025
52.10
52.60
51.80
52.00
51.36
3,240,206
Nov 24, 2025
51.30
51.90
51.20
51.60
50.96
4,362,320
Nov 21, 2025
51.80
52.20
50.60
51.50
50.87
5,195,031
Nov 20, 2025
52.10
52.50
51.70
52.40
51.76
4,281,125
Nov 19, 2025
51.50
52.10
51.40
51.40
50.77
5,222,300
Nov 18, 2025
53.50
53.50
51.50
51.50
50.87
6,223,114
Nov 17, 2025
56.40
56.40
53.60
53.80
53.14
5,199,205
Nov 14, 2025
56.50
57.30
56.30
56.40
55.71
1,711,281
Nov 13, 2025
57.40
57.80
57.00
57.20
56.50
1,376,020
Nov 12, 2025
56.80
57.30
56.40
56.80
56.10
1,877,255
Nov 11, 2025
56.90
57.30
56.30
56.30
55.61
1,480,631
Nov 10, 2025
56.50
56.90
55.70
56.60
55.90
1,131,018
Nov 7, 2025
57.50
57.60
56.10
56.30
55.61
2,458,651
Nov 6, 2025
58.50
58.70
57.60
57.90
57.19
2,044,120
Nov 5, 2025
57.50
58.30
57.00
58.30
57.58
2,734,866
Nov 4, 2025
60.50
61.20
58.40
58.60
57.88
4,363,800
Nov 3, 2025
59.70
60.70
58.10
60.00
59.26
7,097,372
