ChipMOS TECHNOLOGIES INC. (FRA:CPIA)
Germany · Delayed Price · Currency is EUR 49.60
+1.80 (3.77%)
Oct 26, 2026, 8:19 AM CET
FRA:CPIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 3.77% | 100 |
| Oct 23, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -10.65% | - |
| Oct 22, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -2.73% | - |
| Oct 21, 2026 | 52.50 | 55.00 | 52.50 | 55.00 | 55.00 | 2.80% | - |
| Oct 20, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Oct 19, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -5.31% | - |
| Oct 16, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Oct 15, 2026 | 59.00 | 59.00 | 56.50 | 56.50 | 56.50 | -9.60% | - |
| Oct 14, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -3.10% | - |
| Oct 13, 2026 | 65.50 | 65.50 | 64.50 | 64.50 | 64.50 | -4.44% | - |
| Oct 12, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -0.74% | - |
| Oct 9, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Oct 8, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.45% | - |
| Oct 7, 2026 | 67.50 | 69.00 | 67.50 | 69.00 | 69.00 | - | - |
| Oct 6, 2026 | 67.00 | 69.50 | 67.00 | 69.00 | 69.00 | -3.50% | - |
| Oct 5, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -2.05% | - |
| Oct 2, 2026 | 68.50 | 73.00 | 68.50 | 73.00 | 73.00 | 14.96% | - |
| Oct 1, 2026 | 62.00 | 63.50 | 62.00 | 63.50 | 63.50 | 3.25% | - |
| Sep 30, 2026 | 58.00 | 61.50 | 58.00 | 61.50 | 61.50 | 3.36% | 100 |
| Sep 29, 2026 | 61.00 | 61.00 | 59.50 | 59.50 | 59.50 | -2.46% | 170 |
| Sep 28, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -2.40% | - |
| Sep 25, 2026 | 59.50 | 62.50 | 59.50 | 62.50 | 62.50 | 2.46% | - |
| Sep 24, 2026 | 57.50 | 61.00 | 57.50 | 61.00 | 61.00 | 4.27% | - |
| Sep 23, 2026 | 58.00 | 58.50 | 58.00 | 58.50 | 58.50 | - | 40 |
| Sep 22, 2026 | 55.00 | 58.50 | 55.00 | 58.50 | 58.50 | 4.46% | - |
| Sep 21, 2026 | 53.50 | 56.00 | 53.50 | 56.00 | 56.00 | 20.17% | - |
| Sep 18, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Sep 17, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 4.95% | - |
| Sep 16, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -1.77% | - |
| Sep 15, 2026 | 44.80 | 45.20 | 44.80 | 45.20 | 45.20 | -2.16% | - |
| Sep 14, 2026 | 46.40 | 46.40 | 45.60 | 46.20 | 46.20 | -1.70% | 200 |
| Sep 11, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -3.69% | - |
| Sep 10, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.81% | 15 |
| Sep 9, 2026 | 47.60 | 49.20 | 47.60 | 49.20 | 49.20 | -0.40% | - |
| Sep 8, 2026 | 48.60 | 49.40 | 48.60 | 49.40 | 49.40 | 1.23% | - |
| Sep 7, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 3.83% | - |
| Sep 4, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Sep 3, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.67% | - |
| Sep 2, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -2.05% | - |
| Sep 1, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 5.63% | - |
| Aug 31, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -3.35% | - |
| Aug 28, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.42% | - |
| Aug 27, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 3.03% | - |
| Aug 26, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 1.76% | - |
| 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% | - |