ChipMOS TECHNOLOGIES INC. (TPE:8150)
Taiwan · Delayed Price · Currency is TWD 23.20
-0.05 (-0.22%)
Aug 20, 2025, 1:35 PM CST
ChipMOS TECHNOLOGIES INC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 23.25 | 23.45 | 23.10 | 23.35 | 23.35 | 0.43% | 2,306,047 |
| Aug 19, 2025 | 24.05 | 24.05 | 23.25 | 23.25 | 23.25 | -3.13% | 5,288,149 |
| Aug 18, 2025 | 24.25 | 24.45 | 24.00 | 24.00 | 24.00 | -1.03% | 2,642,743 |
| Aug 15, 2025 | 24.70 | 24.70 | 24.15 | 24.25 | 24.25 | -1.82% | 2,391,632 |
| Aug 14, 2025 | 25.20 | 25.30 | 24.70 | 24.70 | 24.70 | -2.18% | 4,228,533 |
| Aug 13, 2025 | 26.45 | 26.50 | 25.25 | 25.25 | 25.25 | -6.13% | 8,142,312 |
| Aug 12, 2025 | 26.75 | 27.15 | 26.75 | 26.90 | 26.90 | 0.94% | 1,357,433 |
| Aug 11, 2025 | 26.90 | 26.90 | 26.40 | 26.65 | 26.65 | -0.93% | 605,174 |
| Aug 8, 2025 | 26.65 | 27.20 | 26.65 | 26.90 | 26.90 | 0.37% | 877,204 |
| Aug 7, 2025 | 26.55 | 26.90 | 26.45 | 26.80 | 26.80 | 1.32% | 1,334,456 |
| Aug 6, 2025 | 26.50 | 26.75 | 26.40 | 26.45 | 26.45 | -0.75% | 612,622 |
| Aug 5, 2025 | 26.40 | 26.80 | 26.40 | 26.65 | 26.65 | 0.38% | 1,067,898 |
| Aug 4, 2025 | 25.90 | 26.60 | 25.50 | 26.55 | 26.55 | 1.92% | 1,223,651 |
| Aug 1, 2025 | 25.80 | 26.25 | 25.20 | 26.05 | 26.05 | 0.19% | 1,207,698 |
| Jul 31, 2025 | 26.40 | 26.45 | 25.80 | 26.00 | 26.00 | -2.07% | 1,677,481 |
| Jul 30, 2025 | 26.15 | 26.60 | 26.00 | 26.55 | 26.55 | 1.53% | 1,094,882 |
| Jul 29, 2025 | 26.45 | 26.60 | 26.15 | 26.15 | 26.15 | -1.13% | 1,072,487 |
| Jul 28, 2025 | 26.55 | 26.60 | 26.30 | 26.45 | 26.45 | - | 787,729 |
| Jul 25, 2025 | 26.85 | 26.95 | 26.45 | 26.45 | 26.45 | -2.04% | 1,065,113 |
| Jul 24, 2025 | 26.90 | 27.25 | 26.80 | 27.00 | 27.00 | 0.56% | 1,356,659 |
| Jul 23, 2025 | 26.30 | 26.95 | 26.30 | 26.85 | 26.85 | 2.87% | 1,816,998 |
| Jul 22, 2025 | 26.80 | 26.85 | 26.05 | 26.10 | 26.10 | -2.43% | 1,488,494 |
| Jul 21, 2025 | 27.25 | 27.25 | 26.70 | 26.75 | 26.75 | -1.83% | 1,212,768 |
| Jul 18, 2025 | 27.70 | 27.90 | 27.10 | 27.25 | 27.25 | -0.91% | 945,912 |
| Jul 17, 2025 | 26.75 | 27.75 | 26.75 | 27.50 | 27.50 | 2.80% | 1,561,591 |
| Jul 16, 2025 | 25.90 | 27.10 | 25.90 | 26.75 | 26.75 | 3.68% | 1,505,058 |
| Jul 15, 2025 | 25.95 | 26.05 | 25.75 | 25.80 | 25.80 | -0.77% | 933,423 |
| Jul 14, 2025 | 26.45 | 26.55 | 26.00 | 26.00 | 26.00 | -2.07% | 1,166,582 |
| Jul 11, 2025 | 26.90 | 26.90 | 26.35 | 26.55 | 26.55 | -1.67% | 1,785,888 |
| Jul 10, 2025 | 27.00 | 27.20 | 26.90 | 27.00 | 27.00 | -0.92% | 825,163 |
| Jul 9, 2025 | 26.80 | 27.25 | 26.60 | 27.25 | 27.25 | 1.68% | 840,377 |
| Jul 8, 2025 | 26.70 | 26.85 | 26.40 | 26.80 | 26.80 | 0.94% | 680,098 |
| Jul 7, 2025 | 27.00 | 27.15 | 26.55 | 26.55 | 26.55 | -1.67% | 1,472,280 |
| Jul 4, 2025 | 27.60 | 27.75 | 26.95 | 27.00 | 27.00 | -1.64% | 704,936 |
| Jul 3, 2025 | 26.95 | 27.65 | 26.95 | 27.45 | 27.45 | 2.23% | 1,677,714 |
| Jul 2, 2025 | 26.55 | 27.05 | 26.30 | 26.85 | 26.85 | 0.75% | 1,050,789 |
| Jul 1, 2025 | 26.85 | 27.10 | 26.65 | 26.65 | 26.65 | -1.11% | 1,229,377 |
| Jun 30, 2025 | 27.15 | 27.20 | 26.85 | 26.95 | 26.95 | -0.74% | 949,500 |
| Jun 27, 2025 | 27.00 | 27.20 | 26.65 | 27.15 | 27.15 | -2.69% | 2,570,679 |
| Jun 26, 2025 | 28.00 | 28.30 | 27.90 | 27.90 | 26.67 | -0.18% | 2,495,933 |
| Jun 25, 2025 | 28.00 | 28.30 | 27.95 | 27.95 | 26.72 | - | 1,359,737 |
| Jun 24, 2025 | 27.80 | 28.20 | 27.75 | 27.95 | 26.72 | 1.27% | 2,241,501 |
| Jun 23, 2025 | 27.65 | 27.70 | 27.10 | 27.60 | 26.38 | -1.25% | 992,205 |
| Jun 20, 2025 | 28.10 | 28.30 | 27.60 | 27.95 | 26.72 | -1.24% | 1,474,551 |
| Jun 19, 2025 | 28.65 | 28.85 | 28.15 | 28.30 | 27.05 | -1.74% | 1,117,250 |
| Jun 18, 2025 | 28.55 | 29.00 | 28.55 | 28.80 | 27.53 | - | 970,363 |
| Jun 17, 2025 | 28.65 | 29.00 | 28.35 | 28.80 | 27.53 | 0.88% | 901,596 |
| Jun 16, 2025 | 28.20 | 28.55 | 27.85 | 28.55 | 27.29 | 0.53% | 1,469,128 |
| Jun 13, 2025 | 28.95 | 29.15 | 28.40 | 28.40 | 27.15 | -2.41% | 1,291,409 |
| Jun 12, 2025 | 29.60 | 29.65 | 29.05 | 29.10 | 27.82 | -2.68% | 1,683,067 |