ChipMOS TECHNOLOGIES INC. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	94.10	104.50	94.10	101.00	-	5.43%	62,452,500
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
Apr 14, 2026	64.70	64.80	62.50	63.00	63.00	0.16%	11,101,570
Apr 13, 2026	62.00	63.50	61.50	62.90	62.90	2.44%	13,432,460
Apr 10, 2026	62.00	64.50	61.00	61.40	61.40	1.66%	13,047,040
Apr 9, 2026	62.10	62.10	60.00	60.40	60.40	-0.82%	9,042,261
Apr 8, 2026	59.00	61.60	58.60	60.90	60.90	6.84%	12,797,290
Apr 7, 2026	58.00	59.90	56.30	57.00	57.00	0.53%	12,342,450
Apr 2, 2026	57.00	57.70	55.60	56.70	56.70	2.16%	8,772,457
Apr 1, 2026	56.00	56.30	55.10	55.50	55.50	3.54%	5,043,721
Mar 31, 2026	55.50	55.80	53.00	53.60	53.60	-5.13%	8,100,440
Mar 30, 2026	54.50	56.80	54.10	56.50	56.50	0.36%	7,857,359
Mar 27, 2026	56.80	57.50	54.70	56.30	56.30	-3.76%	7,841,486
Mar 26, 2026	59.30	60.90	58.50	58.50	58.50	-1.02%	7,624,594
Mar 25, 2026	58.20	59.90	57.90	59.10	59.10	3.50%	6,941,114
Mar 24, 2026	59.70	60.20	55.70	57.10	57.10	-2.06%	8,974,433