ChipMOS TECHNOLOGIES INC. (FRA:CPIA)
Germany · Delayed Price · Currency is EUR 52.00
-3.50 (-6.31%)
Jun 3, 2026, 3:45 PM CET
FRA:CPIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 54.00 | 54.00 | 52.00 | 52.00 | - | -6.31% | 360 |
| Jun 2, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -5.13% | - |
| Jun 1, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 4.46% | - |
| May 29, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 7.69% | - |
| May 28, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 4.42% | - |
| May 27, 2026 | 49.00 | 49.80 | 49.00 | 49.80 | 49.80 | 9.21% | 360 |
| May 26, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 6.54% | - |
| May 25, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 4.39% | - |
| May 22, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.49% | - |
| May 21, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 2.54% | - |
| May 20, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -7.51% | 50 |
| May 19, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 1.43% | - |
| May 18, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -3.67% | - |
| May 15, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -3.54% | - |
| May 14, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 2.26% | - |
| May 13, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -5.96% | - |
| May 12, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -5.24% | - |
| May 11, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.81% | - |
| May 8, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 1.23% | 150 |
| May 7, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 3.40% | - |
| May 6, 2026 | 46.60 | 47.00 | 46.60 | 47.00 | 47.00 | 10.33% | - |
| May 5, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.47% | - |
| May 4, 2026 | 40.00 | 42.40 | 40.00 | 42.40 | 42.40 | 7.07% | 250 |
| Apr 30, 2026 | 35.20 | 39.60 | 35.20 | 39.60 | 39.60 | 11.24% | 20 |
| Apr 29, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.56% | - |
| Apr 28, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -4.79% | - |
| Apr 27, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -3.59% | - |
| Apr 24, 2026 | 37.80 | 40.00 | 37.80 | 39.00 | 39.00 | -0.51% | 250 |
| Apr 23, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -10.09% | - |
| 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% | - |