ChipMOS TECHNOLOGIES INC. (FRA:CPIA)
Germany · Delayed Price · Currency is EUR 37.40
+1.60 (4.47%)
At close: Jan 21, 2026
ChipMOS TECHNOLOGIES INC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -7.14% | - |
| Jan 29, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -2.89% | - |
| Jan 28, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.58% | - |
| Jan 27, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.58% | - |
| Jan 26, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.58% | - |
| Jan 23, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -2.27% | - |
| Jan 22, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -5.88% | - |
| Jan 21, 2026 | 36.80 | 37.40 | 36.80 | 37.40 | 37.40 | 4.47% | 92 |
| Jan 20, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 2.29% | - |
| Jan 19, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.34% | - |
| Jan 16, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 8.23% | - |
| Jan 15, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 3.27% | - |
| Jan 14, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.92% | - |
| Jan 13, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 3.31% | - |
| Jan 12, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 3.42% | - |
| Jan 9, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 5.80% | - |
| Jan 8, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 3.76% | - |
| Jan 7, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.53% | - |
| Jan 6, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 3.97% | - |
| Jan 5, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 4.13% | - |
| Jan 2, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Dec 30, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.42% | - |
| Dec 29, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 6.90% | - |
| Dec 23, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Dec 22, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Dec 19, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Dec 18, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Dec 17, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -2.59% | - |
| Dec 16, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -2.52% | - |
| Dec 15, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Dec 12, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Dec 11, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -3.23% | - |
| Dec 10, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 3.33% | - |
| Dec 9, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 3.45% | - |
| Dec 8, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Dec 5, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Dec 4, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Dec 3, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 3.57% | - |
| Dec 2, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Dec 1, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| 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% | - |