ChipMOS TECHNOLOGIES INC. (FRA:CPIA)
Germany · Delayed Price · Currency is EUR 39.00
-0.20 (-0.51%)
Apr 24, 2026, 1:00 PM CET
FRA:CPIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | - | -10.09% | 1 |
| Apr 22, 2026 | 40.80 | 43.60 | 40.80 | 43.60 | 43.60 | 15.34% | 1 |
| Apr 21, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.56% | - |
| Apr 20, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -4.95% | 45 |
| Apr 17, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 7.45% | - |
| Apr 16, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 11.90% | - |
| Apr 15, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Apr 14, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Apr 13, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 3.70% | - |
| Apr 10, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Apr 9, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.26% | - |
| Apr 8, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 3.92% | - |
| Apr 7, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 3.38% | - |
| Apr 2, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Apr 1, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Mar 31, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.96% | - |
| Mar 30, 2026 | 30.20 | 30.60 | 30.20 | 30.60 | 30.60 | -1.29% | - |
| Mar 27, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.73% | - |
| Mar 26, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| Mar 25, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -2.44% | - |
| Mar 24, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.86% | - |
| Mar 23, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -10.06% | - |
| Mar 20, 2026 | 33.80 | 35.80 | 33.80 | 35.80 | 35.80 | 4.68% | 1 |
| Mar 19, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.72% | - |
| Mar 18, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 2.35% | - |
| Mar 17, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 4.94% | - |
| Mar 16, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Mar 13, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | - |
| Mar 12, 2026 | 33.80 | 33.80 | 32.60 | 32.60 | 32.60 | 0.62% | - |
| Mar 11, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Mar 10, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 3.85% | - |
| Mar 9, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -3.11% | - |
| Mar 6, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 3.21% | - |
| Mar 5, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.89% | - |
| Mar 4, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -10.67% | - |
| Mar 3, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -2.73% | - |
| Mar 2, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Feb 27, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.10% | - |
| Feb 26, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 10.37% | - |
| Feb 25, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 14.69% | - |
| Feb 24, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.88% | - |
| Feb 23, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.46% | - |
| Feb 20, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.14% | - |
| Feb 19, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Feb 18, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.78% | - |
| Feb 17, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Feb 16, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Feb 13, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Feb 12, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.41% | - |
| Feb 11, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.90% | - |