ChipMOS TECHNOLOGIES INC. (TPE:8150)
Taiwan · Delayed Price · Currency is TWD 86.50
+4.00 (4.85%)
Aug 5, 2026, 1:30 PM CST
ChipMOS TECHNOLOGIES INC. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 86.70 | 90.40 | 85.40 | 86.50 | 86.50 | 4.85% | 41,129,580 |
| 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% | 34,485,460 |
| 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 |
| Jul 3, 2026 | 106.50 | 109.50 | 103.50 | 105.00 | 105.00 | -3.23% | 36,495,120 |
| Jul 2, 2026 | 103.00 | 112.50 | 101.50 | 108.50 | 108.50 | 1.40% | 84,651,278 |
| Jul 1, 2026 | 102.50 | 109.00 | 96.70 | 107.00 | 107.00 | 7.54% | 117,404,586 |
| Jun 30, 2026 | 94.30 | 99.50 | 93.60 | 99.50 | 99.50 | 9.94% | 40,951,100 |
| Jun 29, 2026 | 100.00 | 101.00 | 90.40 | 90.50 | 90.50 | -5.99% | 53,141,548 |
| Jun 26, 2026 | 96.40 | 105.00 | 95.70 | 97.50 | 96.27 | 1.56% | 63,949,068 |
| Jun 25, 2026 | 107.00 | 110.50 | 96.00 | 96.00 | 94.79 | -6.80% | 54,045,237 |
| Jun 24, 2026 | 103.00 | 106.00 | 98.40 | 103.00 | 101.70 | -3.29% | 37,179,320 |
| Jun 23, 2026 | 108.50 | 112.00 | 103.00 | 106.50 | 105.16 | -6.58% | 86,724,774 |
| Jun 22, 2026 | 108.00 | 114.00 | 107.50 | 114.00 | 112.56 | 9.62% | 51,900,604 |
| Jun 18, 2026 | 95.50 | 104.00 | 95.10 | 104.00 | 102.69 | 9.59% | 73,251,780 |
| Jun 17, 2026 | 95.10 | 97.70 | 92.80 | 94.90 | 93.70 | 0.32% | 27,190,880 |
| Jun 16, 2026 | 96.60 | 101.50 | 94.40 | 94.60 | 93.41 | -1.36% | 47,492,980 |
| Jun 15, 2026 | 100.50 | 102.00 | 95.90 | 95.90 | 94.69 | -1.13% | 44,055,460 |
| Jun 12, 2026 | 101.50 | 104.00 | 96.70 | 97.00 | 95.78 | -0.10% | 83,036,670 |
| Jun 11, 2026 | 91.20 | 97.10 | 90.40 | 97.10 | 95.88 | 9.97% | 65,334,540 |
| Jun 10, 2026 | 92.80 | 102.00 | 88.20 | 88.30 | 87.19 | -7.92% | 78,380,740 |
| Jun 9, 2026 | 87.50 | 95.90 | 84.50 | 95.90 | 94.69 | 9.98% | 59,758,112 |
| Jun 8, 2026 | 87.20 | 87.20 | 87.20 | 87.20 | 86.10 | -9.92% | 6,050,289 |
| Jun 5, 2026 | 96.70 | 99.30 | 92.80 | 96.80 | 95.58 | -2.32% | 34,134,450 |
| Jun 4, 2026 | 94.10 | 105.00 | 94.10 | 99.10 | 97.85 | 3.44% | 79,645,310 |
| Jun 3, 2026 | 99.40 | 104.50 | 95.70 | 95.80 | 94.59 | -2.84% | 50,209,000 |
| Jun 2, 2026 | 104.50 | 110.00 | 97.30 | 98.60 | 97.36 | -7.42% | 61,264,270 |
| Jun 1, 2026 | 113.00 | 114.00 | 103.00 | 106.50 | 105.16 | -5.75% | 108,382,200 |
| May 29, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 111.57 | 9.71% | 13,898,170 |
| May 28, 2026 | 98.80 | 103.00 | 98.50 | 103.00 | 101.70 | 9.69% | 112,421,800 |
| May 27, 2026 | 89.70 | 93.90 | 86.00 | 93.90 | 92.72 | 9.95% | 90,891,820 |
| May 26, 2026 | 86.80 | 88.10 | 83.80 | 85.40 | 84.32 | -1.61% | 44,236,280 |