ChipMOS TECHNOLOGIES INC. (TPE:8150)
Taiwan · Delayed Price · Currency is TWD 29.05
-0.95 (-3.17%)
Sep 26, 2025, 2:38 PM CST
ChipMOS TECHNOLOGIES INC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 29.70 | 30.00 | 28.80 | 29.05 | 29.05 | -3.17% | 3,527,926 |
| Sep 25, 2025 | 30.30 | 30.35 | 29.50 | 30.00 | 30.00 | -1.15% | 3,120,971 |
| Sep 24, 2025 | 30.90 | 31.00 | 29.70 | 30.35 | 30.35 | -0.33% | 5,285,037 |
| Sep 23, 2025 | 29.95 | 31.30 | 29.80 | 30.45 | 30.45 | 2.87% | 9,317,723 |
| Sep 22, 2025 | 29.70 | 29.85 | 29.30 | 29.60 | 29.60 | -0.34% | 4,078,927 |
| Sep 19, 2025 | 30.05 | 30.30 | 28.95 | 29.70 | 29.70 | 1.19% | 6,518,857 |
| Sep 18, 2025 | 28.70 | 29.75 | 28.60 | 29.35 | 29.35 | 3.53% | 9,008,322 |
| Sep 17, 2025 | 28.55 | 29.10 | 28.05 | 28.35 | 28.35 | -0.18% | 5,140,356 |
| Sep 16, 2025 | 28.15 | 28.45 | 27.80 | 28.40 | 28.40 | 1.43% | 3,576,903 |
| Sep 15, 2025 | 27.60 | 28.00 | 27.30 | 28.00 | 28.00 | 2.56% | 4,040,917 |
| Sep 12, 2025 | 27.45 | 27.65 | 26.95 | 27.30 | 27.30 | 1.87% | 2,694,806 |
| Sep 11, 2025 | 27.35 | 27.70 | 26.75 | 26.80 | 26.80 | -2.01% | 2,870,565 |
| Sep 10, 2025 | 27.25 | 27.40 | 26.70 | 27.35 | 27.35 | 0.18% | 3,526,213 |
| Sep 9, 2025 | 27.70 | 27.70 | 27.10 | 27.30 | 27.30 | -0.91% | 3,415,043 |
| Sep 8, 2025 | 27.00 | 27.65 | 26.75 | 27.55 | 27.55 | 2.23% | 4,615,272 |
| Sep 5, 2025 | 26.35 | 27.25 | 26.25 | 26.95 | 26.95 | 1.51% | 6,067,193 |
| Sep 4, 2025 | 26.10 | 27.10 | 25.95 | 26.55 | 26.55 | 1.72% | 13,214,145 |
| Sep 3, 2025 | 25.10 | 26.10 | 25.10 | 26.10 | 26.10 | 9.89% | 10,705,697 |
| Sep 2, 2025 | 24.00 | 24.35 | 23.65 | 23.75 | 23.75 | -1.04% | 1,099,966 |
| Sep 1, 2025 | 24.35 | 24.45 | 24.00 | 24.00 | 24.00 | -1.44% | 1,089,463 |
| Aug 29, 2025 | 24.70 | 24.75 | 24.35 | 24.35 | 24.35 | -0.81% | 2,107,036 |
| Aug 28, 2025 | 24.60 | 24.75 | 24.40 | 24.55 | 24.55 | 0.41% | 2,271,510 |
| Aug 27, 2025 | 23.85 | 24.65 | 23.85 | 24.45 | 24.45 | 2.73% | 2,879,324 |
| Aug 26, 2025 | 23.65 | 23.95 | 23.60 | 23.80 | 23.80 | 0.21% | 1,825,907 |
| Aug 25, 2025 | 24.10 | 24.25 | 23.75 | 23.75 | 23.75 | -0.63% | 1,680,251 |
| Aug 22, 2025 | 23.40 | 24.20 | 23.35 | 23.90 | 23.90 | 2.14% | 3,120,417 |
| Aug 21, 2025 | 23.35 | 23.55 | 23.30 | 23.40 | 23.40 | 0.86% | 1,616,261 |
| Aug 20, 2025 | 23.25 | 23.45 | 23.10 | 23.20 | 23.20 | -0.22% | 3,482,851 |
| Aug 19, 2025 | 24.05 | 24.05 | 23.25 | 23.25 | 23.25 | -3.13% | 5,491,396 |
| 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 |