ChipMOS TECHNOLOGIES INC. (TPE:8150)
Taiwan · Delayed Price · Currency is TWD 84.50
+0.60 (0.72%)
Nov 13, 2026, 1:30 PM CST
ChipMOS TECHNOLOGIES INC. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 85.90 | 88.00 | 82.70 | 84.50 | 84.50 | 0.72% | 17,841,571 |
| Nov 12, 2026 | 88.10 | 90.00 | 83.50 | 83.90 | 83.90 | -4.88% | 35,500,733 |
| Nov 11, 2026 | 84.60 | 88.20 | 82.60 | 88.20 | 88.20 | 9.98% | 28,436,351 |
| Nov 10, 2026 | 81.30 | 83.20 | 77.60 | 80.20 | 80.20 | 4.02% | 27,079,577 |
| Nov 9, 2026 | 71.80 | 77.10 | 71.80 | 77.10 | 77.10 | 9.99% | 8,715,449 |
| Nov 6, 2026 | 68.40 | 73.00 | 68.40 | 70.10 | 70.10 | -7.76% | 19,994,516 |
| Nov 5, 2026 | 82.00 | 82.00 | 75.70 | 76.00 | 76.00 | -9.63% | 15,810,054 |
| Nov 4, 2026 | 85.60 | 86.00 | 78.10 | 84.10 | 84.10 | 0.72% | 14,799,160 |
| Nov 3, 2026 | 88.90 | 89.70 | 83.20 | 83.50 | 83.50 | -9.24% | 17,496,776 |
| Nov 2, 2026 | 87.50 | 93.50 | 87.40 | 92.00 | 92.00 | 1.21% | 10,180,457 |
| Oct 30, 2026 | 93.60 | 93.60 | 89.60 | 90.90 | 90.90 | -6.48% | 14,832,534 |
| Oct 29, 2026 | 101.00 | 102.00 | 96.80 | 97.20 | 97.20 | -3.28% | 11,677,343 |
| Oct 28, 2026 | 101.00 | 102.00 | 99.00 | 100.50 | 100.50 | 3.61% | 16,104,871 |
| Oct 27, 2026 | 98.90 | 103.50 | 96.30 | 97.00 | 97.00 | 1.15% | 29,676,671 |
| Oct 22, 2026 | 104.00 | 105.00 | 95.70 | 95.90 | 95.90 | -6.44% | 19,359,806 |
| Oct 21, 2026 | 102.50 | 103.00 | 100.50 | 102.50 | 102.50 | 3.43% | 12,890,324 |
| Oct 20, 2026 | 102.50 | 103.50 | 99.10 | 99.10 | 99.10 | -3.32% | 12,492,102 |
| Oct 19, 2026 | 100.50 | 103.00 | 99.00 | 102.50 | 102.50 | -2.84% | 13,645,761 |
| Oct 16, 2026 | 106.00 | 108.50 | 104.00 | 105.50 | 105.50 | - | 19,268,505 |
| Oct 15, 2026 | 111.00 | 111.00 | 105.50 | 105.50 | 105.50 | -9.83% | 30,022,896 |
| Oct 14, 2026 | 116.00 | 117.00 | 113.00 | 117.00 | 117.00 | 0.86% | 19,351,312 |
| Oct 13, 2026 | 120.00 | 120.00 | 114.00 | 116.00 | 116.00 | -5.69% | 32,323,196 |
| Oct 12, 2026 | 125.50 | 129.50 | 120.50 | 123.00 | 123.00 | -3.91% | 35,672,624 |
| Oct 8, 2026 | 126.00 | 129.50 | 124.00 | 128.00 | 128.00 | -0.39% | 36,975,958 |
| Oct 7, 2026 | 126.00 | 129.00 | 125.00 | 128.50 | 128.50 | 0.78% | 34,884,607 |
| Oct 6, 2026 | 124.00 | 130.50 | 123.00 | 127.50 | 127.50 | 2.82% | 77,566,104 |
| Oct 5, 2026 | 133.00 | 133.00 | 123.00 | 124.00 | 124.00 | -2.36% | 98,413,877 |
| Oct 2, 2026 | 116.00 | 127.00 | 114.50 | 127.00 | 127.00 | 9.96% | 99,203,568 |
| Oct 1, 2026 | 113.00 | 116.00 | 109.50 | 115.50 | 115.50 | 0.87% | 72,187,178 |
| Sep 30, 2026 | 106.00 | 114.50 | 105.50 | 114.50 | 114.50 | 9.57% | 78,992,086 |
| Sep 29, 2026 | 112.00 | 112.00 | 104.50 | 104.50 | 104.50 | -6.70% | 53,281,367 |
| Sep 24, 2026 | 106.00 | 114.00 | 105.00 | 112.00 | 112.00 | 4.67% | 83,883,329 |
| Sep 23, 2026 | 110.00 | 116.00 | 105.00 | 107.00 | 107.00 | 1.42% | 116,219,432 |
| Sep 22, 2026 | 105.50 | 110.50 | 99.50 | 105.50 | 105.50 | 2.43% | 130,239,665 |
| Sep 21, 2026 | 96.00 | 103.00 | 94.80 | 103.00 | 103.00 | 9.57% | 63,139,168 |
| Sep 18, 2026 | 89.00 | 95.10 | 88.80 | 94.00 | 94.00 | 8.42% | 41,422,324 |
| Sep 17, 2026 | 88.10 | 90.10 | 86.30 | 86.70 | 86.70 | -0.46% | 14,961,426 |
| Sep 16, 2026 | 85.20 | 87.30 | 84.70 | 87.10 | 87.10 | 3.20% | 8,426,884 |
| Sep 15, 2026 | 86.00 | 88.10 | 84.40 | 84.40 | 84.40 | -2.54% | 11,605,119 |
| Sep 14, 2026 | 85.50 | 88.20 | 84.30 | 86.60 | 86.60 | -0.12% | 10,859,992 |
| 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 |