ChipMOS TECHNOLOGIES INC. (TPE:8150)
Taiwan · Delayed Price · Currency is TWD 43.85
-0.05 (-0.11%)
Dec 3, 2025, 1:35 PM CST
ChipMOS TECHNOLOGIES INC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 44.05 | 46.15 | 43.25 | 43.85 | 43.85 | - | 37,203,816 |
| Dec 2, 2025 | 43.00 | 44.45 | 42.90 | 43.85 | 43.85 | 3.30% | 22,300,000 |
| Dec 1, 2025 | 42.80 | 43.80 | 41.95 | 42.45 | 42.45 | -0.70% | 14,479,130 |
| Nov 28, 2025 | 42.70 | 43.50 | 42.00 | 42.75 | 42.75 | -1.16% | 11,409,090 |
| Nov 27, 2025 | 42.05 | 43.40 | 41.65 | 43.25 | 43.25 | 2.61% | 16,061,500 |
| Nov 26, 2025 | 44.60 | 44.70 | 41.50 | 42.15 | 42.15 | -4.96% | 21,271,044 |
| Nov 25, 2025 | 45.75 | 46.50 | 43.55 | 44.35 | 44.35 | 0.11% | 23,660,185 |
| Nov 24, 2025 | 45.55 | 46.25 | 44.15 | 44.30 | 44.30 | -1.88% | 27,137,787 |
| Nov 21, 2025 | 45.15 | 46.80 | 44.70 | 45.15 | 45.15 | -4.55% | 27,336,266 |
| Nov 20, 2025 | 48.90 | 50.30 | 45.80 | 47.30 | 47.30 | 0.85% | 72,532,250 |
| Nov 19, 2025 | 46.10 | 48.35 | 45.45 | 46.90 | 46.90 | 0.86% | 55,554,020 |
| Nov 18, 2025 | 44.60 | 48.00 | 44.55 | 46.50 | 46.50 | 0.98% | 55,387,090 |
| Nov 17, 2025 | 50.50 | 51.40 | 46.00 | 46.05 | 46.05 | -3.96% | 115,289,700 |
| Nov 14, 2025 | 43.50 | 48.10 | 43.00 | 47.95 | 47.95 | 8.98% | 159,200,200 |
| Nov 13, 2025 | 42.30 | 44.00 | 42.30 | 44.00 | 44.00 | 10.00% | 52,323,880 |
| Nov 12, 2025 | 36.90 | 40.00 | 36.55 | 40.00 | 40.00 | 9.89% | 52,584,640 |
| Nov 11, 2025 | 36.10 | 38.15 | 35.60 | 36.40 | 36.40 | 2.82% | 48,612,140 |
| Nov 10, 2025 | 34.60 | 35.50 | 33.50 | 35.40 | 35.40 | 3.81% | 20,764,710 |
| Nov 7, 2025 | 35.30 | 35.40 | 33.80 | 34.10 | 34.10 | -2.15% | 21,332,420 |
| Nov 6, 2025 | 33.80 | 35.10 | 33.35 | 34.85 | 34.85 | 4.97% | 17,323,250 |
| Nov 5, 2025 | 31.50 | 33.20 | 31.20 | 33.20 | 33.20 | 1.22% | 4,290,986 |
| Nov 4, 2025 | 36.10 | 36.25 | 32.80 | 32.80 | 32.80 | -3.81% | 15,925,090 |
| Nov 3, 2025 | 32.50 | 34.15 | 32.35 | 34.10 | 34.10 | 4.92% | 7,393,793 |
| Oct 31, 2025 | 33.25 | 33.30 | 32.45 | 32.50 | 32.50 | -2.26% | 5,681,664 |
| Oct 30, 2025 | 34.20 | 34.50 | 33.00 | 33.25 | 33.25 | -2.49% | 9,322,649 |
| Oct 29, 2025 | 35.05 | 35.20 | 34.05 | 34.10 | 34.10 | -4.21% | 15,143,890 |
| Oct 28, 2025 | 36.90 | 36.90 | 35.20 | 35.60 | 35.60 | 5.01% | 41,179,580 |
| Oct 27, 2025 | 32.80 | 34.05 | 32.60 | 33.90 | 33.90 | 7.28% | 14,287,710 |
| Oct 23, 2025 | 31.90 | 32.30 | 31.50 | 31.60 | 31.60 | -1.10% | 3,370,201 |
| Oct 22, 2025 | 31.90 | 32.15 | 31.50 | 31.95 | 31.95 | -0.31% | 3,373,776 |
| Oct 21, 2025 | 32.60 | 32.75 | 31.80 | 32.05 | 32.05 | -1.23% | 5,152,036 |
| Oct 20, 2025 | 32.05 | 33.00 | 32.05 | 32.45 | 32.45 | 3.34% | 9,898,463 |
| Oct 17, 2025 | 31.15 | 31.80 | 30.95 | 31.40 | 31.40 | 0.64% | 5,093,695 |
| Oct 16, 2025 | 30.40 | 31.50 | 30.40 | 31.20 | 31.20 | 3.31% | 4,467,876 |
| Oct 15, 2025 | 30.30 | 30.50 | 29.85 | 30.20 | 30.20 | 0.50% | 6,263,575 |
| Oct 14, 2025 | 31.00 | 31.20 | 30.00 | 30.05 | 30.05 | -1.15% | 4,532,469 |
| Oct 13, 2025 | 30.00 | 30.50 | 29.55 | 30.40 | 30.40 | -4.10% | 6,321,152 |
| Oct 9, 2025 | 31.40 | 31.75 | 30.90 | 31.70 | 31.70 | 2.09% | 5,893,060 |
| Oct 8, 2025 | 31.05 | 31.10 | 30.40 | 31.05 | 31.05 | -0.64% | 3,221,582 |
| Oct 7, 2025 | 30.40 | 31.85 | 30.25 | 31.25 | 31.25 | 2.80% | 7,998,889 |
| Oct 3, 2025 | 31.15 | 31.20 | 29.85 | 30.40 | 30.40 | -3.34% | 11,397,560 |
| Oct 2, 2025 | 29.95 | 31.90 | 29.95 | 31.45 | 31.45 | 6.43% | 16,022,040 |
| Oct 1, 2025 | 29.70 | 29.70 | 29.20 | 29.55 | 29.55 | 0.17% | 2,128,662 |
| Sep 30, 2025 | 29.45 | 29.60 | 28.90 | 29.50 | 29.50 | 1.55% | 2,502,493 |
| Sep 26, 2025 | 29.70 | 30.00 | 28.80 | 29.05 | 29.05 | -3.17% | 3,531,676 |
| 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 |