ChipMOS TECHNOLOGIES INC. (TPE:8150)
Taiwan · Delayed Price · Currency is TWD 96.00
-7.00 (-6.80%)
Jun 25, 2026, 1:30 PM CST
ChipMOS TECHNOLOGIES INC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 107.00 | 110.50 | 96.00 | 96.00 | - | -6.80% | 53,963,772 |
| Jun 24, 2026 | 103.00 | 106.00 | 98.40 | 103.00 | 103.00 | -3.29% | 37,179,320 |
| Jun 23, 2026 | 108.50 | 112.00 | 103.00 | 106.50 | 106.50 | -6.58% | 86,724,774 |
| Jun 22, 2026 | 108.00 | 114.00 | 107.50 | 114.00 | 114.00 | 9.62% | 51,887,740 |
| Jun 18, 2026 | 95.50 | 104.00 | 95.10 | 104.00 | 104.00 | 9.59% | 73,251,780 |
| Jun 17, 2026 | 95.10 | 97.70 | 92.80 | 94.90 | 94.90 | 0.32% | 27,190,880 |
| Jun 16, 2026 | 96.60 | 101.50 | 94.40 | 94.60 | 94.60 | -1.36% | 47,439,120 |
| Jun 15, 2026 | 100.50 | 102.00 | 95.90 | 95.90 | 95.90 | -1.13% | 44,055,460 |
| Jun 12, 2026 | 101.50 | 104.00 | 96.70 | 97.00 | 97.00 | -0.10% | 83,036,670 |
| Jun 11, 2026 | 91.20 | 97.10 | 90.40 | 97.10 | 97.10 | 9.97% | 65,334,540 |
| Jun 10, 2026 | 92.80 | 102.00 | 88.20 | 88.30 | 88.30 | -7.92% | 78,380,740 |
| Jun 9, 2026 | 87.50 | 95.90 | 84.50 | 95.90 | 95.90 | 9.98% | 59,758,112 |
| Jun 8, 2026 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | -9.92% | 6,050,289 |
| Jun 5, 2026 | 96.70 | 99.30 | 92.80 | 96.80 | 96.80 | -2.32% | 34,134,453 |
| Jun 4, 2026 | 94.10 | 105.00 | 94.10 | 99.10 | 99.10 | 3.44% | 79,645,310 |
| Jun 3, 2026 | 99.40 | 104.50 | 95.70 | 95.80 | 95.80 | -2.84% | 50,093,310 |
| Jun 2, 2026 | 104.50 | 110.00 | 97.30 | 98.60 | 98.60 | -7.42% | 61,264,270 |
| Jun 1, 2026 | 113.00 | 114.00 | 103.00 | 106.50 | 106.50 | -5.75% | 108,277,200 |
| May 29, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 9.71% | 13,898,170 |
| May 28, 2026 | 98.80 | 103.00 | 98.50 | 103.00 | 103.00 | 9.69% | 112,421,800 |
| May 27, 2026 | 89.70 | 93.90 | 86.00 | 93.90 | 93.90 | 9.95% | 90,869,600 |
| May 26, 2026 | 86.80 | 88.10 | 83.80 | 85.40 | 85.40 | -1.61% | 44,236,280 |
| May 25, 2026 | 80.50 | 87.00 | 79.10 | 86.80 | 86.80 | 9.73% | 51,440,040 |
| May 22, 2026 | 77.40 | 82.40 | 76.30 | 79.10 | 79.10 | 4.22% | 46,238,424 |
| May 21, 2026 | 76.50 | 78.60 | 75.90 | 75.90 | 75.90 | 2.02% | 13,812,607 |
| May 20, 2026 | 77.60 | 77.60 | 74.20 | 74.40 | 74.40 | -4.12% | 15,031,169 |
| May 19, 2026 | 81.30 | 82.20 | 77.30 | 77.60 | 77.60 | -5.71% | 17,459,593 |
| May 18, 2026 | 79.00 | 84.40 | 76.90 | 82.30 | 82.30 | 1.73% | 18,660,090 |
| May 15, 2026 | 84.20 | 84.20 | 80.00 | 80.90 | 80.90 | -3.58% | 23,693,876 |
| May 14, 2026 | 86.00 | 88.00 | 82.50 | 83.90 | 83.90 | -1.87% | 31,450,051 |
| May 13, 2026 | 85.10 | 89.40 | 84.60 | 85.50 | 85.50 | -1.72% | 28,772,350 |
| May 12, 2026 | 90.40 | 90.60 | 86.10 | 87.00 | 87.00 | -4.40% | 34,264,700 |
| May 11, 2026 | 95.00 | 97.90 | 90.30 | 91.00 | 91.00 | -1.83% | 51,540,790 |
| May 8, 2026 | 100.50 | 103.00 | 88.30 | 92.70 | 92.70 | -5.50% | 101,806,400 |
| May 7, 2026 | 90.00 | 98.10 | 84.50 | 98.10 | 98.10 | 9.98% | 80,457,960 |
| May 6, 2026 | 92.50 | 92.50 | 87.50 | 89.20 | 89.20 | 6.06% | 74,779,580 |
| May 5, 2026 | 79.90 | 84.10 | 79.80 | 84.10 | 84.10 | 9.93% | 20,021,660 |
| May 4, 2026 | 71.20 | 76.70 | 70.70 | 76.50 | 76.50 | 9.60% | 43,749,140 |
| Apr 30, 2026 | 67.30 | 73.50 | 67.20 | 69.80 | 69.80 | 4.18% | 32,774,904 |
| Apr 29, 2026 | 66.80 | 67.90 | 66.00 | 67.00 | 67.00 | -1.90% | 9,777,458 |
| Apr 28, 2026 | 68.30 | 68.90 | 66.60 | 68.30 | 68.30 | 0.74% | 11,540,450 |
| Apr 27, 2026 | 70.00 | 71.80 | 64.20 | 67.80 | 67.80 | -2.87% | 20,209,620 |
| Apr 24, 2026 | 72.10 | 73.60 | 68.70 | 69.80 | 69.80 | -2.92% | 36,939,229 |
| Apr 23, 2026 | 80.50 | 80.70 | 71.90 | 71.90 | 71.90 | -9.90% | 58,611,359 |
| Apr 22, 2026 | 76.60 | 80.70 | 75.00 | 79.80 | 79.80 | 7.69% | 109,739,787 |
| Apr 21, 2026 | 68.00 | 74.10 | 67.90 | 74.10 | 74.10 | 9.94% | 55,138,810 |
| Apr 20, 2026 | 69.10 | 70.00 | 66.60 | 67.40 | 67.40 | 0.15% | 43,671,120 |
| Apr 17, 2026 | 74.60 | 75.00 | 67.20 | 67.30 | 67.30 | -8.68% | 72,669,222 |
| Apr 16, 2026 | 69.20 | 73.70 | 68.80 | 73.70 | 73.70 | 10.00% | 50,429,100 |
| Apr 15, 2026 | 64.00 | 69.30 | 61.80 | 67.00 | 67.00 | 6.35% | 39,697,420 |