ChipMOS TECHNOLOGIES INC. (TPE:8150)
Taiwan · Delayed Price · Currency is TWD 60.50
-0.60 (-0.98%)
At close: Mar 13, 2026
ChipMOS TECHNOLOGIES INC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 59.80 | 61.10 | 59.40 | 60.50 | 60.50 | -0.98% | 6,863,879 |
| Mar 12, 2026 | 63.40 | 64.00 | 61.00 | 61.10 | 61.10 | -3.63% | 14,635,931 |
| Mar 11, 2026 | 61.50 | 63.80 | 61.20 | 63.40 | 63.40 | 6.02% | 15,556,940 |
| Mar 10, 2026 | 61.20 | 61.50 | 58.20 | 59.80 | 59.80 | 2.40% | 11,712,099 |
| Mar 9, 2026 | 56.50 | 58.50 | 56.10 | 58.40 | 58.40 | -5.65% | 10,445,282 |
| Mar 6, 2026 | 61.80 | 63.90 | 61.20 | 61.90 | 61.90 | -1.59% | 17,312,180 |
| Mar 5, 2026 | 61.00 | 63.70 | 60.00 | 62.90 | 62.90 | 8.26% | 30,198,852 |
| Mar 4, 2026 | 58.60 | 60.00 | 56.70 | 58.10 | 58.10 | -6.14% | 22,284,854 |
| Mar 3, 2026 | 68.50 | 70.40 | 61.30 | 61.90 | 61.90 | -8.84% | 68,584,502 |
| Mar 2, 2026 | 69.50 | 71.50 | 66.60 | 67.90 | 67.90 | -5.03% | 80,708,670 |
| Feb 26, 2026 | 65.00 | 71.50 | 64.50 | 71.50 | 71.50 | 10.00% | 121,062,800 |
| Feb 25, 2026 | 65.00 | 65.00 | 62.60 | 65.00 | 65.00 | 9.98% | 80,442,601 |
| Feb 24, 2026 | 56.20 | 59.40 | 54.50 | 59.10 | 59.10 | 6.68% | 28,989,921 |
| Feb 23, 2026 | 55.00 | 55.60 | 54.10 | 55.40 | 55.40 | 3.75% | 18,509,340 |
| Feb 11, 2026 | 53.40 | 54.10 | 52.60 | 53.40 | 53.40 | 0.75% | 14,820,344 |
| Feb 10, 2026 | 54.00 | 54.80 | 52.70 | 53.00 | 53.00 | -1.12% | 14,417,425 |
| Feb 9, 2026 | 53.80 | 54.80 | 51.90 | 53.60 | 53.60 | 3.08% | 19,659,033 |
| Feb 6, 2026 | 52.60 | 53.10 | 50.70 | 52.00 | 52.00 | -2.07% | 17,302,721 |
| Feb 5, 2026 | 55.10 | 55.80 | 53.00 | 53.10 | 53.10 | -5.68% | 14,284,458 |
| Feb 4, 2026 | 55.60 | 57.40 | 55.10 | 56.30 | 56.30 | - | 14,437,540 |
| Feb 3, 2026 | 60.70 | 60.80 | 55.00 | 56.30 | 56.30 | -2.76% | 30,706,096 |
| Feb 2, 2026 | 59.00 | 59.90 | 55.70 | 57.90 | 57.90 | -3.82% | 24,800,508 |
| Jan 30, 2026 | 61.80 | 63.80 | 59.10 | 60.20 | 60.20 | -3.22% | 31,743,970 |
| Jan 29, 2026 | 66.00 | 66.50 | 61.80 | 62.20 | 62.20 | -5.18% | 37,260,782 |
| Jan 28, 2026 | 67.50 | 68.40 | 65.40 | 65.60 | 65.60 | -1.50% | 34,909,240 |
| Jan 27, 2026 | 67.00 | 69.50 | 65.40 | 66.60 | 66.60 | 0.60% | 43,900,748 |
| Jan 26, 2026 | 66.10 | 67.30 | 64.50 | 66.20 | 66.20 | 0.46% | 41,168,460 |
| Jan 23, 2026 | 66.60 | 68.50 | 62.90 | 65.90 | 65.90 | - | 56,500,390 |
| Jan 22, 2026 | 69.00 | 70.00 | 65.40 | 65.90 | 65.90 | -0.45% | 43,210,890 |
| Jan 21, 2026 | 72.00 | 72.90 | 65.70 | 66.20 | 66.20 | -7.67% | 67,294,420 |
| Jan 20, 2026 | 69.70 | 72.90 | 67.60 | 71.70 | 71.70 | 1.27% | 91,275,575 |
| Jan 19, 2026 | 71.10 | 73.90 | 69.10 | 70.80 | 70.80 | 4.58% | 168,452,906 |
| Jan 16, 2026 | 62.50 | 67.70 | 61.40 | 67.70 | 67.70 | 9.90% | 78,350,420 |
| Jan 15, 2026 | 59.00 | 62.10 | 58.40 | 61.60 | 61.60 | 3.70% | 62,721,440 |
| Jan 14, 2026 | 59.40 | 60.40 | 57.50 | 59.40 | 59.40 | 0.68% | 45,105,742 |
| Jan 13, 2026 | 59.80 | 62.80 | 58.10 | 59.00 | 59.00 | -0.34% | 114,633,213 |
| Jan 12, 2026 | 62.00 | 63.30 | 59.00 | 59.20 | 59.20 | 1.54% | 176,483,700 |
| Jan 9, 2026 | 52.50 | 58.30 | 48.70 | 58.30 | 58.30 | 10.00% | 77,206,852 |
| Jan 8, 2026 | 53.20 | 54.20 | 50.80 | 53.00 | 53.00 | -0.38% | 35,417,798 |
| Jan 7, 2026 | 53.00 | 54.00 | 50.70 | 53.20 | 53.20 | 3.30% | 66,244,760 |
| Jan 6, 2026 | 48.20 | 52.00 | 47.65 | 51.50 | 51.50 | 6.85% | 58,952,322 |
| Jan 5, 2026 | 50.50 | 52.60 | 47.45 | 48.20 | 48.20 | -0.82% | 65,810,210 |
| Jan 2, 2026 | 47.85 | 49.20 | 46.80 | 48.60 | 48.60 | 3.08% | 30,166,840 |
| Dec 31, 2025 | 48.60 | 49.90 | 47.15 | 47.15 | 47.15 | -2.28% | 43,826,180 |
| Dec 30, 2025 | 47.00 | 49.15 | 46.55 | 48.25 | 48.25 | 1.37% | 35,403,300 |
| Dec 29, 2025 | 48.60 | 48.80 | 46.30 | 47.60 | 47.60 | -0.83% | 37,341,850 |
| Dec 26, 2025 | 46.80 | 48.75 | 46.25 | 48.00 | 48.00 | 5.03% | 49,373,830 |
| Dec 24, 2025 | 45.25 | 46.50 | 44.80 | 45.70 | 45.70 | 0.99% | 10,351,450 |
| Dec 23, 2025 | 46.70 | 46.75 | 45.05 | 45.25 | 45.25 | -1.63% | 11,066,530 |
| Dec 22, 2025 | 45.20 | 46.70 | 45.15 | 46.00 | 46.00 | 4.19% | 24,481,030 |