ChipMOS TECHNOLOGIES INC. (TPE:8150)
Taiwan · Delayed Price · Currency is TWD 84.40
-2.20 (-2.54%)
Sep 15, 2026, 1:30 PM CST
ChipMOS TECHNOLOGIES INC. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 85.50 | 88.20 | 84.30 | 86.60 | 86.60 | -0.12% | 10,859,990 |
| Sep 11, 2026 | 88.20 | 88.20 | 85.50 | 86.70 | 86.70 | -4.62% | 22,223,021 |
| Sep 10, 2026 | 90.70 | 91.50 | 90.00 | 90.90 | 90.90 | -0.66% | 11,730,848 |
| Sep 9, 2026 | 90.80 | 95.40 | 90.70 | 91.50 | 91.50 | 1.33% | 38,445,198 |
| Sep 8, 2026 | 92.20 | 93.50 | 89.70 | 90.30 | 90.30 | -1.10% | 13,892,407 |
| Sep 7, 2026 | 91.90 | 93.50 | 90.20 | 91.30 | 91.30 | 1.33% | 17,151,866 |
| Sep 4, 2026 | 91.00 | 92.80 | 87.90 | 90.10 | 90.10 | 1.12% | 17,066,972 |
| Sep 3, 2026 | 91.20 | 93.50 | 88.90 | 89.10 | 89.10 | -1.22% | 23,458,442 |
| Sep 2, 2026 | 91.00 | 92.30 | 89.90 | 90.20 | 90.20 | -3.22% | 18,889,803 |
| Sep 1, 2026 | 89.30 | 96.30 | 89.30 | 93.20 | 93.20 | 4.60% | 49,570,952 |
| Aug 31, 2026 | 89.50 | 89.80 | 86.60 | 89.10 | 89.10 | -1.55% | 15,777,775 |
| Aug 28, 2026 | 91.70 | 94.00 | 90.30 | 90.50 | 90.50 | 0.22% | 22,269,102 |
| Aug 27, 2026 | 91.80 | 92.20 | 89.70 | 90.30 | 90.30 | -0.88% | 16,719,361 |
| Aug 26, 2026 | 87.90 | 93.40 | 87.10 | 91.10 | 91.10 | 4.11% | 32,700,202 |
| Aug 25, 2026 | 87.70 | 87.70 | 82.80 | 87.50 | 87.50 | -0.23% | 20,005,575 |
| Aug 24, 2026 | 86.60 | 90.30 | 86.30 | 87.70 | 87.70 | 1.15% | 14,493,308 |
| Aug 21, 2026 | 88.00 | 88.00 | 86.30 | 86.70 | 86.70 | -1.37% | 10,194,701 |
| Aug 20, 2026 | 88.00 | 89.50 | 85.80 | 87.90 | 87.90 | 0.69% | 19,506,572 |
| Aug 19, 2026 | 85.70 | 88.60 | 85.40 | 87.30 | 87.30 | -2.02% | 18,501,550 |
| Aug 18, 2026 | 91.50 | 92.40 | 87.60 | 89.10 | 89.10 | -2.62% | 28,382,010 |
| Aug 17, 2026 | 92.50 | 94.00 | 90.00 | 91.50 | 91.50 | -0.44% | 30,736,479 |
| Aug 14, 2026 | 94.50 | 95.50 | 90.50 | 91.90 | 91.90 | -1.08% | 39,986,859 |
| Aug 13, 2026 | 93.50 | 98.50 | 92.80 | 92.90 | 92.90 | 0.76% | 72,593,049 |
| Aug 12, 2026 | 96.60 | 97.40 | 92.00 | 92.20 | 92.20 | -6.87% | 86,136,843 |
| Aug 11, 2026 | 93.10 | 99.40 | 91.00 | 99.00 | 99.00 | 6.57% | 100,567,458 |
| Aug 10, 2026 | 89.40 | 94.20 | 89.40 | 92.90 | 92.90 | 7.65% | 39,296,241 |
| Aug 7, 2026 | 87.30 | 91.90 | 84.60 | 86.30 | 86.30 | -0.69% | 32,784,824 |
| Aug 6, 2026 | 85.80 | 88.70 | 83.50 | 86.90 | 86.90 | 0.46% | 30,369,153 |
| Aug 5, 2026 | 86.70 | 90.40 | 85.40 | 86.50 | 86.50 | 4.85% | 41,209,713 |
| Aug 4, 2026 | 78.00 | 85.00 | 77.70 | 82.50 | 82.50 | 6.31% | 39,268,066 |
| Aug 3, 2026 | 73.00 | 78.90 | 73.00 | 77.60 | 77.60 | 6.89% | 48,689,772 |
| Jul 31, 2026 | 72.60 | 72.60 | 72.50 | 72.60 | 72.60 | 10.00% | 8,999,473 |
| Jul 30, 2026 | 66.20 | 72.30 | 65.70 | 66.00 | 66.00 | -9.47% | 43,913,300 |
| Jul 29, 2026 | 78.60 | 79.60 | 72.90 | 72.90 | 72.90 | -10.00% | 23,399,658 |
| Jul 28, 2026 | 85.00 | 85.50 | 81.00 | 81.00 | 81.00 | -9.90% | 23,397,197 |
| Jul 27, 2026 | 90.00 | 90.80 | 85.80 | 89.90 | 89.90 | -0.99% | 34,517,562 |
| Jul 24, 2026 | 96.50 | 97.00 | 90.50 | 90.80 | 90.80 | -7.54% | 48,956,287 |
| Jul 23, 2026 | 103.00 | 108.00 | 95.70 | 98.20 | 98.20 | -1.80% | 76,771,855 |
| Jul 22, 2026 | 106.50 | 109.50 | 100.00 | 100.00 | 100.00 | -3.85% | 101,449,863 |
| Jul 21, 2026 | 106.00 | 106.00 | 97.30 | 104.00 | 104.00 | 0.97% | 76,392,212 |
| Jul 20, 2026 | 108.00 | 108.00 | 100.00 | 103.00 | 103.00 | -6.79% | 49,833,726 |
| Jul 17, 2026 | 116.00 | 119.00 | 110.50 | 110.50 | 110.50 | -9.80% | 76,481,631 |
| Jul 16, 2026 | 114.00 | 125.00 | 114.00 | 122.50 | 122.50 | 7.46% | 180,436,796 |
| Jul 15, 2026 | 107.00 | 114.00 | 105.00 | 114.00 | 114.00 | 9.62% | 57,303,876 |
| Jul 14, 2026 | 113.50 | 115.50 | 103.50 | 104.00 | 104.00 | -9.57% | 62,368,590 |
| Jul 13, 2026 | 121.50 | 123.00 | 112.50 | 115.00 | 115.00 | -1.71% | 106,971,602 |
| Jul 9, 2026 | 108.50 | 117.00 | 108.50 | 117.00 | 117.00 | 9.86% | 65,744,153 |
| Jul 8, 2026 | 109.00 | 110.00 | 103.00 | 106.50 | 106.50 | -2.29% | 41,680,408 |
| Jul 7, 2026 | 118.00 | 118.50 | 107.00 | 109.00 | 109.00 | -5.63% | 94,703,617 |
| Jul 6, 2026 | 111.50 | 115.50 | 111.00 | 115.50 | 115.50 | 10.00% | 51,678,647 |