ChipMOS TECHNOLOGIES INC. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	46.40	47.45	44.15	44.15	44.15	-1.23%	26,881,940
Dec 18, 2025	45.30	46.00	44.65	44.70	44.70	-0.11%	13,806,490
Dec 17, 2025	44.30	45.15	43.80	44.75	44.75	2.17%	12,009,530
Dec 16, 2025	44.05	45.40	43.05	43.80	43.80	-1.68%	12,988,830
Dec 15, 2025	45.25	45.50	43.75	44.55	44.55	-4.09%	13,686,570
Dec 12, 2025	45.90	47.60	45.70	46.45	46.45	1.75%	26,433,640
Dec 11, 2025	45.50	46.30	44.70	45.65	45.65	0.33%	17,933,420
Dec 10, 2025	47.30	48.00	45.20	45.50	45.50	-3.81%	38,041,290
Dec 9, 2025	45.35	48.50	45.00	47.30	47.30	3.05%	61,705,950
Dec 8, 2025	44.40	46.45	44.40	45.90	45.90	5.40%	39,234,970
Dec 5, 2025	44.10	44.10	42.40	43.55	43.55	-0.57%	14,084,920
Dec 4, 2025	44.20	44.75	43.00	43.80	43.80	-0.11%	16,197,400
Dec 3, 2025	44.05	46.15	43.25	43.85	43.85	-	37,203,810
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%	21,271,040
Nov 25, 2025	45.75	46.50	43.55	44.35	44.35	0.11%	23,660,180
Nov 24, 2025	45.55	46.25	44.15	44.30	44.30	-1.88%	27,137,780
Nov 21, 2025	45.15	46.80	44.70	45.15	45.15	-4.55%	27,336,260
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