ChipMOS TECHNOLOGIES INC. (FRA:CPIA)
Germany · Delayed Price · Currency is EUR 42.60
-4.60 (-9.75%)
Jul 28, 2026, 8:06 AM CET
FRA:CPIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | - | -9.75% | 100 |
| 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% | - |
| Jun 17, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.17 | -4.31% | - |
| Jun 16, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.34 | -2.86% | - |
| Jun 15, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.82 | -1.87% | - |
| Jun 12, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 52.81 | 8.30% | - |
| Jun 11, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 48.76 | 0.82% | - |
| Jun 10, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.37 | 3.38% | - |
| Jun 9, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 46.79 | 1.72% | - |
| Jun 8, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.00 | -12.90% | - |
| Jun 5, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 52.81 | 1.90% | - |
| Jun 4, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.82 | 0.96% | - |
| Jun 3, 2026 | 54.00 | 54.00 | 52.00 | 52.00 | 51.33 | -6.31% | - |
| Jun 2, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 54.79 | -5.13% | - |
| Jun 1, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 57.75 | 4.46% | - |
| May 29, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.28 | 7.69% | - |
| May 28, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.33 | 4.42% | - |
| May 27, 2026 | 49.00 | 49.80 | 49.00 | 49.80 | 49.16 | 9.21% | 360 |
| May 26, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.01 | 6.54% | - |
| May 25, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.25 | 4.39% | - |
| May 22, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.47 | 1.49% | - |
| May 21, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 39.88 | 2.54% | - |
| May 20, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 38.89 | -7.51% | 50 |