ChipMOS TECHNOLOGIES INC. (TPE:8150)
Taiwan · Delayed Price · Currency is TWD 122.50
+8.50 (7.46%)
Jul 16, 2026, 1:30 PM CST
ChipMOS TECHNOLOGIES INC. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 107.00 | 114.00 | 105.00 | 114.00 | - | 9.62% | 54,880,453 |
| Jul 14, 2026 | 113.50 | 115.50 | 103.50 | 104.00 | 104.00 | -9.57% | 62,315,160 |
| 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% | 41,568,150 |
| 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% | 51,639,640 |
| 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% | 40,945,500 |
| 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 |
| May 25, 2026 | 80.50 | 87.00 | 79.10 | 86.80 | 85.70 | 9.73% | 51,440,040 |
| May 22, 2026 | 77.40 | 82.40 | 76.30 | 79.10 | 78.10 | 4.22% | 46,238,420 |
| May 21, 2026 | 76.50 | 78.60 | 75.90 | 75.90 | 74.94 | 2.02% | 13,812,600 |
| May 20, 2026 | 77.60 | 77.60 | 74.20 | 74.40 | 73.46 | -4.12% | 15,031,160 |
| May 19, 2026 | 81.30 | 82.20 | 77.30 | 77.60 | 76.62 | -5.71% | 17,459,590 |
| May 18, 2026 | 79.00 | 84.40 | 76.90 | 82.30 | 81.26 | 1.73% | 18,660,090 |
| May 15, 2026 | 84.20 | 84.20 | 80.00 | 80.90 | 79.88 | -3.58% | 23,693,870 |
| May 14, 2026 | 86.00 | 88.00 | 82.50 | 83.90 | 82.84 | -1.87% | 31,450,050 |
| May 13, 2026 | 85.10 | 89.40 | 84.60 | 85.50 | 84.42 | -1.72% | 28,772,350 |
| May 12, 2026 | 90.40 | 90.60 | 86.10 | 87.00 | 85.90 | -4.40% | 34,358,540 |
| May 11, 2026 | 95.00 | 97.90 | 90.30 | 91.00 | 89.85 | -1.83% | 51,675,170 |
| May 8, 2026 | 100.50 | 103.00 | 88.30 | 92.70 | 91.53 | -5.50% | 101,806,400 |
| May 7, 2026 | 90.00 | 98.10 | 84.50 | 98.10 | 96.86 | 9.98% | 80,749,860 |
| May 6, 2026 | 92.50 | 92.50 | 87.50 | 89.20 | 88.07 | 6.06% | 74,820,210 |
| May 5, 2026 | 79.90 | 84.10 | 79.80 | 84.10 | 83.04 | 9.93% | 20,021,660 |