Chipbond Technology (6147.TWO) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 151.00 | 151.00 | 144.50 | 146.50 | -2.98% | 14,282,427 |
| 2026-08-06 | 153.00 | 154.50 | 146.50 | 151.00 | -4.73% | 28,427,997 |
| 2026-08-05 | 156.00 | 158.50 | 153.50 | 158.50 | +9.69% | 17,528,540 |
| 2026-08-04 | 132.50 | 148.50 | 130.50 | 144.50 | +6.64% | 34,040,713 |
| 2026-08-03 | 128.00 | 143.00 | 128.00 | 135.50 | +4.23% | 40,897,191 |
| 2026-07-31 | 130.00 | 130.00 | 126.00 | 130.00 | +9.70% | 20,191,455 |
| 2026-07-30 | 119.50 | 128.50 | 113.50 | 118.50 | -5.95% | 38,830,908 |
| 2026-07-29 | 139.50 | 139.50 | 126.00 | 126.00 | -9.68% | 28,856,275 |
| 2026-07-28 | 146.00 | 150.50 | 139.50 | 139.50 | -10.00% | 29,011,375 |
| 2026-07-27 | 158.00 | 158.00 | 142.50 | 155.00 | -1.90% | 85,356,808 |
| 2026-07-24 | 158.00 | 158.00 | 158.00 | 158.00 | -9.97% | 6,678,820 |
| 2026-07-23 | 187.00 | 188.00 | 172.50 | 175.50 | -7.63% | 32,316,866 |
| 2026-07-22 | 183.00 | 190.00 | 181.00 | 190.00 | +9.83% | 22,962,454 |
| 2026-07-21 | 168.00 | 174.50 | 164.50 | 173.00 | +5.49% | 22,735,039 |
| 2026-07-20 | 174.50 | 177.00 | 161.00 | 164.00 | -8.12% | 31,346,973 |
| 2026-07-17 | 181.00 | 186.50 | 178.50 | 178.50 | -9.85% | 24,481,409 |
| 2026-07-16 | 203.00 | 204.50 | 197.00 | 198.00 | -3.18% | 20,244,575 |
| 2026-07-15 | 194.50 | 204.50 | 192.00 | 204.50 | +9.95% | 25,047,257 |
| 2026-07-14 | 196.50 | 198.00 | 178.50 | 186.00 | -6.06% | 27,956,405 |
| 2026-07-13 | 212.50 | 214.00 | 196.00 | 198.00 | -8.76% | 40,882,640 |
| 2026-07-10 | 217.00 | 217.00 | 217.00 | 217.00 | +0.00% | 0 |
| 2026-07-09 | 201.50 | 219.00 | 198.50 | 217.00 | +8.77% | 41,842,597 |
| 2026-07-08 | 201.00 | 203.00 | 194.50 | 199.50 | -0.25% | 16,124,979 |
| 2026-07-07 | 218.00 | 220.00 | 195.50 | 200.00 | -7.83% | 35,004,180 |
| 2026-07-06 | 228.00 | 236.50 | 213.50 | 217.00 | +0.70% | 40,701,371 |
| 2026-07-03 | 209.00 | 219.00 | 202.50 | 215.50 | +1.89% | 28,712,090 |
| 2026-07-02 | 210.00 | 217.50 | 201.50 | 211.50 | -3.42% | 35,531,937 |
| 2026-07-01 | 216.00 | 232.50 | 213.00 | 219.00 | +3.55% | 44,184,230 |
| 2026-06-30 | 217.00 | 221.00 | 211.00 | 211.50 | +0.24% | 29,740,051 |
| 2026-06-29 | 214.00 | 215.50 | 207.50 | 211.00 | -2.54% | 21,287,247 |
| 2026-06-26 | 234.00 | 236.50 | 216.50 | 216.50 | -9.98% | 36,733,046 |
| 2026-06-25 | 255.00 | 255.00 | 234.00 | 240.50 | -3.41% | 29,911,885 |
| 2026-06-24 | 256.00 | 258.50 | 243.00 | 249.00 | -3.49% | 29,790,613 |
| 2026-06-23 | 277.50 | 278.00 | 256.50 | 258.00 | -6.86% | 50,258,484 |
| 2026-06-22 | 275.00 | 277.00 | 273.50 | 277.00 | +9.92% | 10,168,960 |
| 2026-06-18 | 240.00 | 252.00 | 237.50 | 252.00 | +9.80% | 25,915,908 |
| 2026-06-17 | 225.00 | 235.50 | 222.00 | 229.50 | +0.88% | 23,717,286 |
| 2026-06-16 | 239.00 | 240.00 | 226.50 | 227.50 | -2.99% | 28,885,367 |
| 2026-06-15 | 231.00 | 239.50 | 228.00 | 234.50 | +4.69% | 26,506,062 |
| 2026-06-12 | 244.00 | 244.00 | 223.50 | 224.00 | +0.67% | 34,765,545 |
| 2026-06-11 | 224.00 | 228.50 | 208.50 | 222.50 | -1.55% | 56,612,987 |
| 2026-06-10 | 245.00 | 256.00 | 226.00 | 226.00 | -9.96% | 59,248,144 |
| 2026-06-09 | 249.50 | 258.00 | 239.00 | 251.00 | +3.29% | 57,387,915 |
| 2026-06-08 | 243.00 | 243.00 | 243.00 | 243.00 | -10.00% | 12,712,685 |
| 2026-06-05 | 265.50 | 275.50 | 253.00 | 270.00 | -0.37% | 48,178,351 |
| 2026-06-04 | 269.00 | 279.50 | 256.50 | 271.00 | -1.45% | 44,631,422 |
| 2026-06-03 | 295.00 | 307.00 | 275.00 | 275.00 | -2.14% | 72,997,272 |
| 2026-06-02 | 286.50 | 294.50 | 264.00 | 281.00 | -1.58% | 67,522,340 |
| 2026-06-01 | 313.00 | 313.50 | 284.00 | 285.50 | -6.55% | 86,243,587 |
| 2026-05-29 | 300.50 | 305.50 | 290.00 | 305.50 | +9.89% | 39,083,797 |
| 2026-05-28 | 267.50 | 291.50 | 261.50 | 278.00 | +4.91% | 96,626,129 |
| 2026-05-27 | 272.00 | 281.00 | 258.00 | 265.00 | +1.73% | 80,939,555 |
| 2026-05-26 | 245.00 | 260.50 | 243.00 | 260.50 | +9.92% | 42,190,197 |
| 2026-05-25 | 220.00 | 237.00 | 218.00 | 237.00 | +9.98% | 53,375,273 |
| 2026-05-22 | 224.50 | 228.00 | 213.00 | 215.50 | -3.15% | 60,682,066 |
| 2026-05-21 | 221.00 | 230.50 | 217.00 | 222.50 | +3.25% | 81,358,486 |
| 2026-05-20 | 211.50 | 220.50 | 205.00 | 215.50 | +6.42% | 72,291,637 |
| 2026-05-19 | 211.00 | 221.00 | 200.50 | 202.50 | -2.17% | 79,732,896 |
| 2026-05-18 | 201.00 | 213.00 | 195.00 | 207.00 | +0.98% | 102,083,985 |
| 2026-05-15 | 190.00 | 205.00 | 176.00 | 205.00 | +9.92% | 81,595,091 |
| 2026-05-14 | 197.50 | 197.50 | 185.00 | 186.50 | -2.86% | 29,986,528 |
| 2026-05-13 | 194.00 | 197.00 | 182.50 | 192.00 | -2.04% | 34,208,880 |
| 2026-05-12 | 196.50 | 201.50 | 193.00 | 196.00 | -0.25% | 31,454,935 |
| 2026-05-11 | 191.00 | 211.50 | 187.00 | 196.50 | -0.76% | 65,770,161 |
| 2026-05-08 | 189.00 | 202.50 | 181.50 | 198.00 | +2.86% | 84,072,489 |
| 2026-05-07 | 187.50 | 192.50 | 185.00 | 192.50 | +10.00% | 35,453,229 |
| 2026-05-06 | 180.00 | 182.50 | 167.00 | 175.00 | -1.41% | 70,886,032 |
| 2026-05-05 | 179.00 | 193.50 | 176.00 | 177.50 | -0.84% | 85,853,775 |
| 2026-05-04 | 179.00 | 179.00 | 176.00 | 179.00 | +9.82% | 20,606,473 |
| 2026-04-30 | 164.50 | 173.00 | 155.00 | 163.00 | +3.16% | 91,859,202 |
| 2026-04-29 | 141.00 | 158.00 | 133.50 | 158.00 | +9.72% | 56,507,869 |
| 2026-04-28 | 134.00 | 144.00 | 134.00 | 144.00 | +9.92% | 16,740,679 |
| 2026-04-27 | 149.50 | 151.50 | 130.50 | 131.00 | -9.66% | 18,885,705 |
| 2026-04-24 | 145.00 | 145.00 | 135.50 | 145.00 | +8.21% | 14,453,678 |
| 2026-04-23 | 146.00 | 149.00 | 128.50 | 134.00 | -5.30% | 19,613,908 |
| 2026-04-22 | 143.50 | 148.00 | 138.00 | 141.50 | +4.43% | 14,619,796 |
| 2026-04-21 | 133.00 | 139.00 | 130.00 | 135.50 | +7.11% | 18,852,818 |
| 2026-04-20 | 118.50 | 126.50 | 118.50 | 126.50 | +10.00% | 15,502,734 |
| 2026-04-17 | 116.50 | 125.00 | 115.00 | 115.00 | +0.88% | 23,050,761 |
| 2026-04-16 | 107.50 | 114.50 | 102.00 | 114.00 | +7.55% | 23,370,727 |
| 2026-04-15 | 114.00 | 115.00 | 102.50 | 106.00 | -6.19% | 20,990,486 |
| 2026-04-14 | 114.00 | 115.50 | 108.00 | 113.00 | -3.00% | 56,670,514 |
| 2026-04-13 | 112.00 | 116.50 | 111.50 | 116.50 | +9.91% | 31,393,379 |
| 2026-04-10 | 103.50 | 106.00 | 102.50 | 106.00 | +9.84% | 47,872,611 |
| 2026-04-09 | 99.90 | 104.50 | 95.50 | 96.50 | -2.23% | 91,776,721 |
| 2026-04-08 | 98.00 | 98.70 | 98.00 | 98.70 | +9.91% | 19,884,599 |
| 2026-04-07 | 91.00 | 92.40 | 85.10 | 89.80 | +6.90% | 109,671,954 |
| 2026-04-02 | 80.00 | 84.00 | 79.70 | 84.00 | +9.95% | 72,550,177 |
| 2026-04-01 | 75.40 | 76.40 | 72.30 | 76.40 | +9.93% | 25,879,278 |
| 2026-03-31 | 75.20 | 76.50 | 69.20 | 69.50 | -9.39% | 31,653,567 |
| 2026-03-30 | 74.60 | 78.20 | 74.30 | 76.70 | -0.13% | 40,288,808 |
| 2026-03-27 | 77.00 | 78.70 | 75.20 | 76.80 | -1.29% | 45,523,733 |
| 2026-03-26 | 73.50 | 77.80 | 73.10 | 77.80 | +9.89% | 54,136,793 |
| 2026-03-25 | 67.60 | 70.90 | 66.40 | 70.80 | +9.77% | 27,200,941 |
| 2026-03-24 | 67.50 | 69.30 | 63.50 | 64.50 | +0.47% | 16,047,660 |
| 2026-03-23 | 60.30 | 65.30 | 60.30 | 64.20 | -4.18% | 17,183,452 |
| 2026-03-20 | 72.30 | 72.50 | 66.60 | 67.00 | -5.77% | 25,656,123 |
| 2026-03-19 | 71.70 | 73.40 | 70.00 | 71.10 | -1.11% | 43,930,636 |
| 2026-03-18 | 69.80 | 71.90 | 67.50 | 71.90 | +9.94% | 67,154,382 |
| 2026-03-17 | 61.00 | 65.40 | 60.90 | 65.40 | +9.92% | 37,730,324 |
| 2026-03-16 | 59.80 | 60.70 | 58.20 | 59.50 | +1.19% | 15,313,609 |
| 2026-03-13 | 60.40 | 62.10 | 57.90 | 58.80 | -3.61% | 21,467,222 |
| 2026-03-12 | 55.60 | 61.00 | 55.30 | 61.00 | +9.91% | 23,966,565 |
| 2026-03-11 | 53.10 | 56.20 | 52.70 | 55.50 | +6.32% | 5,127,763 |
| 2026-03-10 | 52.30 | 52.50 | 51.80 | 52.20 | +1.75% | 1,616,621 |
| 2026-03-09 | 51.20 | 51.30 | 50.20 | 51.30 | -2.66% | 4,250,407 |
| 2026-03-06 | 52.20 | 52.90 | 51.90 | 52.70 | +0.38% | 1,359,025 |
| 2026-03-05 | 52.40 | 52.80 | 52.00 | 52.50 | +2.54% | 2,556,544 |
| 2026-03-04 | 52.40 | 52.50 | 51.10 | 51.20 | -3.21% | 4,310,795 |
| 2026-03-03 | 54.80 | 54.80 | 52.80 | 52.90 | -3.47% | 3,965,299 |
| 2026-03-02 | 55.10 | 55.80 | 54.40 | 54.80 | -3.01% | 4,174,653 |
| 2026-02-26 | 55.50 | 56.80 | 55.30 | 56.50 | +1.80% | 3,483,273 |
| 2026-02-25 | 56.00 | 56.20 | 55.10 | 55.50 | -0.36% | 1,864,355 |
| 2026-02-24 | 55.00 | 56.00 | 54.90 | 55.70 | +1.83% | 2,766,292 |
| 2026-02-23 | 53.40 | 55.00 | 53.40 | 54.70 | +3.40% | 2,913,250 |
| 2026-02-11 | 53.50 | 53.60 | 52.90 | 52.90 | -1.12% | 3,166,133 |
| 2026-02-10 | 53.80 | 54.10 | 53.20 | 53.50 | +0.75% | 1,628,150 |
| 2026-02-09 | 54.00 | 54.00 | 53.10 | 53.10 | +0.38% | 1,555,336 |
| 2026-02-06 | 53.40 | 53.60 | 52.40 | 52.90 | -1.49% | 2,339,132 |
| 2026-02-05 | 54.50 | 55.40 | 53.60 | 53.70 | -2.19% | 2,290,416 |
| 2026-02-04 | 54.00 | 55.10 | 53.80 | 54.90 | +1.10% | 1,370,016 |
| 2026-02-03 | 54.70 | 55.00 | 53.40 | 54.30 | +0.56% | 2,225,548 |
| 2026-02-02 | 54.20 | 54.30 | 53.10 | 54.00 | -1.46% | 2,665,232 |
| 2026-01-30 | 56.90 | 56.90 | 54.80 | 54.80 | -4.20% | 3,093,950 |
| 2026-01-29 | 59.30 | 59.30 | 57.00 | 57.20 | -2.72% | 3,054,346 |
| 2026-01-28 | 58.20 | 59.60 | 58.20 | 58.80 | +1.20% | 3,123,284 |
| 2026-01-27 | 58.50 | 58.80 | 58.00 | 58.10 | -0.51% | 2,373,302 |
| 2026-01-26 | 58.30 | 58.80 | 57.00 | 58.40 | +0.86% | 3,383,447 |
| 2026-01-23 | 58.20 | 58.20 | 56.90 | 57.90 | +0.17% | 2,682,039 |
| 2026-01-22 | 58.80 | 58.80 | 57.70 | 57.80 | +0.17% | 3,153,634 |
| 2026-01-21 | 59.20 | 59.50 | 57.70 | 57.70 | -3.03% | 3,789,810 |
| 2026-01-20 | 58.10 | 60.00 | 57.60 | 59.50 | +2.23% | 6,685,474 |
| 2026-01-19 | 57.60 | 58.60 | 57.30 | 58.20 | +1.57% | 4,810,747 |
| 2026-01-16 | 56.70 | 57.80 | 56.40 | 57.30 | +1.42% | 4,342,262 |
| 2026-01-15 | 57.00 | 57.00 | 55.90 | 56.50 | -0.88% | 3,136,356 |
| 2026-01-14 | 57.00 | 57.70 | 56.30 | 57.00 | +1.79% | 6,395,232 |
| 2026-01-13 | 55.30 | 57.10 | 55.10 | 56.00 | +1.27% | 6,225,596 |
| 2026-01-12 | 54.70 | 55.50 | 54.70 | 55.30 | +2.22% | 4,213,883 |
| 2026-01-09 | 54.70 | 54.70 | 53.40 | 54.10 | -1.10% | 2,296,513 |
| 2026-01-08 | 55.40 | 55.40 | 54.30 | 54.70 | -1.26% | 3,388,031 |
| 2026-01-07 | 54.30 | 56.00 | 54.20 | 55.40 | +2.59% | 6,778,192 |
| 2026-01-06 | 52.70 | 54.30 | 52.70 | 54.00 | +2.47% | 5,070,318 |
| 2026-01-05 | 54.90 | 54.90 | 52.60 | 52.70 | -3.48% | 5,448,619 |
| 2026-01-02 | 54.40 | 54.90 | 53.90 | 54.60 | +1.30% | 4,605,484 |
| 2025-12-31 | 53.00 | 54.60 | 53.00 | 53.90 | +1.89% | 5,039,975 |
| 2025-12-30 | 52.50 | 53.10 | 52.10 | 52.90 | +0.76% | 3,358,184 |
| 2025-12-29 | 52.00 | 52.70 | 51.70 | 52.50 | +0.96% | 3,012,591 |
| 2025-12-26 | 52.70 | 52.70 | 51.80 | 52.00 | -0.95% | 3,125,112 |
| 2025-12-24 | 53.20 | 53.20 | 52.40 | 52.50 | -0.76% | 1,054,500 |
| 2025-12-23 | 53.00 | 53.10 | 52.70 | 52.90 | -0.19% | 743,627 |
| 2025-12-22 | 52.50 | 53.00 | 52.40 | 53.00 | +1.34% | 672,335 |
| 2025-12-19 | 52.70 | 52.80 | 52.20 | 52.30 | -0.38% | 1,225,594 |
| 2025-12-18 | 52.40 | 53.00 | 52.40 | 52.50 | -0.19% | 1,023,229 |
| 2025-12-17 | 53.10 | 53.80 | 52.50 | 52.60 | -0.38% | 4,309,704 |
| 2025-12-16 | 52.60 | 53.40 | 52.00 | 52.80 | -0.19% | 2,357,381 |
| 2025-12-15 | 52.50 | 53.10 | 52.00 | 52.90 | -0.56% | 754,521 |
| 2025-12-12 | 52.90 | 53.40 | 52.90 | 53.20 | +0.76% | 820,308 |
| 2025-12-11 | 52.60 | 53.20 | 52.60 | 52.80 | +0.38% | 920,053 |
| 2025-12-10 | 53.10 | 53.40 | 52.40 | 52.60 | -0.94% | 2,089,605 |
| 2025-12-09 | 53.70 | 53.70 | 53.10 | 53.10 | -1.12% | 985,069 |
| 2025-12-08 | 52.90 | 53.90 | 52.90 | 53.70 | +1.51% | 1,408,358 |
| 2025-12-05 | 53.20 | 53.40 | 52.20 | 52.90 | -0.56% | 1,561,383 |
| 2025-12-04 | 53.30 | 53.60 | 53.10 | 53.20 | -0.37% | 886,351 |
| 2025-12-03 | 53.60 | 53.70 | 53.30 | 53.40 | +0.19% | 704,151 |
| 2025-12-02 | 53.00 | 53.60 | 52.90 | 53.30 | +0.57% | 1,230,506 |
| 2025-12-01 | 53.20 | 53.50 | 52.90 | 53.00 | -0.38% | 1,138,789 |
| 2025-11-28 | 52.80 | 53.30 | 52.60 | 53.20 | +1.53% | 1,417,038 |
| 2025-11-27 | 52.50 | 53.10 | 52.10 | 52.40 | +0.38% | 2,974,027 |
| 2025-11-26 | 52.60 | 52.90 | 52.20 | 52.20 | +0.38% | 3,255,044 |
| 2025-11-25 | 52.10 | 52.60 | 51.80 | 52.00 | +0.78% | 3,240,206 |
| 2025-11-24 | 51.30 | 51.90 | 51.20 | 51.60 | +0.19% | 4,362,320 |
| 2025-11-21 | 51.80 | 52.20 | 50.60 | 51.50 | -1.72% | 5,195,031 |
| 2025-11-20 | 52.10 | 52.50 | 51.70 | 52.40 | +1.95% | 4,281,125 |
| 2025-11-19 | 51.50 | 52.10 | 51.40 | 51.40 | -0.19% | 5,222,300 |
| 2025-11-18 | 53.50 | 53.50 | 51.50 | 51.50 | -4.28% | 6,223,114 |
| 2025-11-17 | 56.40 | 56.40 | 53.60 | 53.80 | -4.61% | 5,199,205 |
| 2025-11-14 | 56.50 | 57.30 | 56.30 | 56.40 | -1.40% | 1,711,281 |
| 2025-11-13 | 57.40 | 57.80 | 57.00 | 57.20 | +0.70% | 1,376,020 |
| 2025-11-12 | 56.80 | 57.30 | 56.40 | 56.80 | +0.89% | 1,877,255 |
| 2025-11-11 | 56.90 | 57.30 | 56.30 | 56.30 | -0.53% | 1,480,631 |
| 2025-11-10 | 56.50 | 56.90 | 55.70 | 56.60 | +0.53% | 1,131,018 |
| 2025-11-07 | 57.50 | 57.60 | 56.10 | 56.30 | -2.76% | 2,458,651 |
| 2025-11-06 | 58.50 | 58.70 | 57.60 | 57.90 | -0.69% | 2,044,120 |
| 2025-11-05 | 57.50 | 58.30 | 57.00 | 58.30 | -0.51% | 2,734,866 |
| 2025-11-04 | 60.50 | 61.20 | 58.40 | 58.60 | -2.33% | 4,363,800 |
| 2025-11-03 | 59.70 | 60.70 | 58.10 | 60.00 | +0.67% | 7,097,372 |
| 2025-10-31 | 58.30 | 59.80 | 58.20 | 59.60 | +2.41% | 4,450,497 |
| 2025-10-30 | 59.50 | 59.80 | 57.90 | 58.20 | -1.36% | 2,024,162 |
| 2025-10-29 | 57.80 | 59.50 | 57.80 | 59.00 | +2.61% | 4,888,213 |
| 2025-10-28 | 56.00 | 57.80 | 56.00 | 57.50 | +2.68% | 3,786,140 |
| 2025-10-27 | 58.20 | 58.20 | 56.00 | 56.00 | -3.11% | 8,097,526 |
| 2025-10-23 | 58.10 | 58.50 | 57.70 | 57.80 | -1.37% | 2,478,308 |
| 2025-10-22 | 58.70 | 59.20 | 58.40 | 58.60 | -0.17% | 2,082,667 |
| 2025-10-21 | 58.10 | 60.30 | 57.60 | 58.70 | +1.03% | 4,335,337 |
| 2025-10-20 | 57.30 | 58.50 | 57.20 | 58.10 | +1.40% | 2,674,400 |
| 2025-10-17 | 57.00 | 57.90 | 57.00 | 57.30 | +0.53% | 2,464,984 |
| 2025-10-16 | 56.90 | 57.40 | 56.60 | 57.00 | +0.71% | 1,377,301 |
| 2025-10-15 | 56.00 | 56.70 | 55.90 | 56.60 | +1.25% | 1,289,182 |
| 2025-10-14 | 57.00 | 57.80 | 55.70 | 55.90 | -1.24% | 2,591,355 |
| 2025-10-13 | 55.50 | 57.40 | 55.50 | 56.60 | -2.25% | 2,821,826 |
| 2025-10-09 | 56.40 | 58.30 | 56.30 | 57.90 | +3.58% | 5,399,970 |
| 2025-10-08 | 55.90 | 56.40 | 55.60 | 55.90 | +0.18% | 2,066,497 |
| 2025-10-07 | 55.50 | 55.90 | 55.10 | 55.80 | +1.27% | 2,088,496 |
| 2025-10-03 | 55.20 | 55.50 | 54.90 | 55.10 | -0.18% | 1,273,432 |
| 2025-10-02 | 55.40 | 55.50 | 54.90 | 55.20 | +0.00% | 1,047,337 |
| 2025-10-01 | 55.40 | 56.20 | 55.10 | 55.20 | -0.36% | 1,179,407 |
| 2025-09-30 | 55.20 | 55.70 | 54.90 | 55.40 | +0.36% | 1,362,261 |
| 2025-09-29 | 55.20 | 55.20 | 55.20 | 55.20 | +0.00% | 0 |
| 2025-09-26 | 55.90 | 56.00 | 54.90 | 55.20 | -1.78% | 1,900,200 |
| 2025-09-25 | 55.90 | 57.60 | 55.90 | 56.20 | +0.54% | 2,734,340 |
| 2025-09-24 | 56.80 | 56.80 | 55.80 | 55.90 | -1.24% | 2,010,747 |
| 2025-09-23 | 55.80 | 59.00 | 55.10 | 56.60 | +1.80% | 8,259,558 |
| 2025-09-22 | 55.90 | 56.00 | 55.50 | 55.60 | -0.18% | 1,286,656 |
| 2025-09-19 | 56.00 | 56.50 | 55.50 | 55.70 | +0.72% | 5,104,436 |
| 2025-09-18 | 54.00 | 55.80 | 54.00 | 55.30 | +2.98% | 5,773,877 |
| 2025-09-17 | 53.60 | 54.70 | 53.50 | 53.70 | +0.37% | 2,363,158 |
| 2025-09-16 | 53.10 | 53.70 | 53.10 | 53.50 | +0.94% | 1,743,068 |
| 2025-09-15 | 53.70 | 53.80 | 52.90 | 53.00 | -1.12% | 1,618,495 |
| 2025-09-12 | 53.60 | 54.00 | 53.50 | 53.60 | +0.19% | 832,213 |
| 2025-09-11 | 54.70 | 54.70 | 53.40 | 53.50 | -1.83% | 2,058,608 |
| 2025-09-10 | 55.00 | 55.00 | 54.50 | 54.50 | -0.73% | 1,852,090 |
| 2025-09-09 | 54.80 | 55.00 | 54.40 | 54.90 | +0.37% | 2,455,651 |
| 2025-09-08 | 54.10 | 55.40 | 53.90 | 54.70 | +1.67% | 3,785,160 |
| 2025-09-05 | 53.90 | 54.20 | 53.70 | 53.80 | +0.00% | 1,220,759 |
| 2025-09-04 | 53.70 | 54.30 | 53.70 | 53.80 | +0.37% | 1,593,127 |
| 2025-09-03 | 53.40 | 53.70 | 53.30 | 53.60 | +0.75% | 1,124,870 |
| 2025-09-02 | 53.20 | 53.80 | 52.80 | 53.20 | -0.19% | 887,001 |
| 2025-09-01 | 53.60 | 53.70 | 52.90 | 53.30 | -0.56% | 970,365 |
| 2025-08-29 | 54.00 | 54.10 | 53.60 | 53.60 | -0.19% | 1,359,257 |
| 2025-08-28 | 53.60 | 54.20 | 53.50 | 53.70 | +0.19% | 1,661,440 |
| 2025-08-27 | 53.60 | 53.80 | 53.30 | 53.60 | +0.37% | 1,609,090 |
| 2025-08-26 | 52.50 | 53.40 | 52.50 | 53.40 | +1.71% | 1,758,140 |
| 2025-08-25 | 52.50 | 52.80 | 52.30 | 52.50 | +0.57% | 922,870 |
| 2025-08-22 | 52.50 | 52.60 | 52.20 | 52.20 | -0.57% | 700,049 |
| 2025-08-21 | 52.10 | 52.70 | 52.10 | 52.50 | +0.77% | 1,102,500 |
| 2025-08-20 | 53.20 | 53.20 | 51.80 | 52.10 | -2.07% | 4,725,598 |
| 2025-08-19 | 53.50 | 53.50 | 53.10 | 53.20 | -0.56% | 717,021 |
| 2025-08-18 | 53.70 | 54.00 | 53.30 | 53.50 | -0.37% | 1,197,141 |
| 2025-08-15 | 53.60 | 53.70 | 53.20 | 53.70 | +0.19% | 1,544,995 |
| 2025-08-14 | 53.50 | 53.90 | 53.20 | 53.60 | +0.37% | 1,491,455 |
| 2025-08-13 | 53.30 | 53.90 | 53.20 | 53.40 | +0.75% | 1,992,099 |
| 2025-08-12 | 52.70 | 53.30 | 52.70 | 53.00 | +0.57% | 1,965,109 |
| 2025-08-11 | 53.10 | 53.10 | 52.40 | 52.70 | -0.57% | 2,129,180 |
| 2025-08-08 | 53.10 | 53.50 | 52.90 | 53.00 | +0.19% | 1,733,522 |
| 2025-08-07 | 54.00 | 54.00 | 52.70 | 52.90 | -1.49% | 5,416,751 |
| 2025-08-06 | 54.20 | 54.30 | 53.60 | 53.70 | -0.74% | 2,301,418 |
| 2025-08-05 | 54.50 | 54.70 | 53.80 | 54.10 | -0.18% | 2,132,690 |
| 2025-08-04 | 54.60 | 54.60 | 54.00 | 54.20 | -3.21% | 1,403,333 |
| 2025-08-01 | 56.00 | 56.00 | 56.00 | 56.00 | +0.00% | 2,814,173 |
| 2025-07-31 | 55.50 | 56.20 | 54.80 | 56.00 | +0.54% | 3,791,546 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+25.33%). Worst month: Jun (-11.95%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Chipbond Technology's (6147.TWO) latest close?
146.50 on 2026-08-07, from the Closelook data lake's daily price record.
What is 6147.TWO's 52-week high and low?
313.50 high and 50.20 low over the trailing 52 weeks, as of 2026-08-07.
What is Chipbond Technology's strongest and weakest month historically?
Historically, 6147.TWO's strongest calendar month has been Apr (average +25.33%) and its weakest Jun (average -11.95%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 939 daily bars in the Closelook data lake.