ChipMOS TECHNOLOGIES INC. (FRA:CPIA)
Germany · Delayed Price · Currency is EUR 46.20
+0.80 (1.76%)
Aug 26, 2026, 8:07 AM CET
FRA:CPIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | - | 1.76% | 36 |
| Aug 25, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 1.34% | - |
| Aug 24, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Aug 21, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 2.75% | - |
| Aug 20, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -2.68% | - |
| Aug 19, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -6.28% | - |
| Aug 18, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -2.45% | - |
| Aug 17, 2026 | 48.80 | 49.00 | 48.80 | 49.00 | 49.00 | 0.82% | - |
| Aug 14, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 2.10% | - |
| Aug 13, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -4.80% | - |
| Aug 12, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 9.65% | - |
| Aug 11, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 3.64% | - |
| Aug 10, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.45% | - |
| Aug 7, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -2.64% | - |
| Aug 6, 2026 | 42.80 | 45.40 | 42.80 | 45.40 | 45.40 | 2.71% | 36 |
| Aug 5, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 8.33% | - |
| Aug 4, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 2.00% | - |
| Aug 3, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.50% | - |
| Jul 31, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 18.45% | - |
| Jul 30, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -20.38% | 92 |
| Jul 29, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.94% | - |
| Jul 28, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -9.75% | - |
| Jul 27, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -7.45% | - |
| Jul 24, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -4.67% | - |
| Jul 23, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -4.46% | - |
| Jul 22, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 3.70% | - |
| Jul 21, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -4.42% | - |
| Jul 20, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -5.83% | - |
| Jul 17, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -2.44% | 100 |
| Jul 16, 2026 | 58.00 | 61.50 | 58.00 | 61.50 | 61.50 | 4.24% | - |
| Jul 15, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Jul 14, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -8.53% | - |
| Jul 13, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 3.20% | - |
| Jul 10, 2026 | 63.00 | 63.00 | 62.50 | 62.50 | 62.50 | - | 48 |
| Jul 9, 2026 | 58.00 | 62.50 | 58.00 | 62.50 | 62.50 | 11.61% | 200 |
| Jul 8, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -8.94% | - |
| Jul 7, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Jul 6, 2026 | 57.50 | 61.50 | 57.50 | 61.50 | 61.50 | 12.84% | 610 |
| Jul 3, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Jul 2, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| Jul 1, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 6.86% | - |
| Jun 30, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Jun 29, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.65% | - |
| Jun 26, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.33 | -2.80% | - |
| Jun 25, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 52.81 | -3.60% | - |
| Jun 24, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 54.79 | -2.63% | - |
| Jun 23, 2026 | 59.50 | 59.50 | 57.00 | 57.00 | 56.27 | -0.87% | 50 |
| Jun 22, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 56.76 | 1.77% | - |
| Jun 19, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 55.77 | 2.73% | - |
| Jun 18, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.29 | 12.70% | - |