ChipMOS TECHNOLOGIES INC. (TPE:8150)
Taiwan · Delayed Price · Currency is TWD 95.90
-6.60 (-6.44%)
Oct 22, 2026, 2:39 PM CST
ChipMOS TECHNOLOGIES INC. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 104.00 | 105.00 | 95.90 | 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% | 29,964,420 |
| 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% | 32,235,060 |
| 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% | 36,836,860 |
| 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% | 98,969,040 |
| 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% | 78,972,330 |
| Sep 29, 2026 | 112.00 | 112.00 | 104.50 | 104.50 | 104.50 | -6.70% | 53,107,330 |
| 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 | 11.35% | 63,139,168 |
| Sep 20, 2026 | 89.00 | 95.10 | 88.80 | 92.50 | 92.50 | -1.60% | 4,856,324 |
| 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% | 14,961,420 |
| 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% | 10,859,990 |
| 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 |