ChipMOS TECHNOLOGIES INC. (FRA:CPIA)
Germany · Delayed Price · Currency is EUR 22.60
+0.20 (0.89%)
At close: Nov 28, 2025
ChipMOS TECHNOLOGIES INC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Nov 27, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -3.45% | - |
| Nov 26, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Nov 25, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.54% | - |
| Nov 24, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -3.28% | - |
| Nov 21, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.40% | - |
| Nov 20, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| Nov 19, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 4.24% | - |
| Nov 18, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -7.81% | - |
| Nov 17, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 9.40% | - |
| Nov 14, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 7.34% | - |
| Nov 13, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 5.83% | - |
| Nov 12, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 8.99% | - |
| Nov 11, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.16% | - |
| Nov 10, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Nov 7, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.65% | - |
| Nov 6, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 2.25% | - |
| Nov 5, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.73% | - |
| Nov 4, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -7.58% | - |
| Nov 3, 2025 | 17.80 | 19.80 | 17.80 | 19.80 | 19.80 | 11.24% | 1,400 |
| Oct 31, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.66% | - |
| Oct 30, 2025 | 18.20 | 18.20 | 18.10 | 18.10 | 18.10 | -5.24% | - |
| Oct 29, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 3.80% | - |
| Oct 28, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.79% | - |
| Oct 27, 2025 | 18.20 | 18.20 | 17.90 | 17.90 | 17.90 | 4.68% | - |
| Oct 24, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Oct 23, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | - |
| Oct 22, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -2.27% | - |
| Oct 21, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 4.14% | - |
| Oct 20, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 3.68% | - |
| Oct 17, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Oct 16, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.24% | - |
| Oct 15, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Oct 14, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.99% | - |
| Oct 13, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -5.11% | - |
| Oct 10, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 4.76% | - |
| Oct 9, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Oct 8, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Oct 7, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Oct 6, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.76% | - |
| Oct 3, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Oct 2, 2025 | 16.20 | 16.90 | 16.20 | 16.90 | 16.90 | 7.64% | - |
| Oct 1, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Sep 30, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Sep 29, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -4.29% | - |
| Sep 26, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Sep 25, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Sep 24, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| Sep 23, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | - |
| Sep 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |