ChipMOS TECHNOLOGIES INC. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 23, 2026	59.00	59.90	58.20	58.30	58.30	-6.72%	7,131,319
Mar 20, 2026	64.00	65.00	61.10	62.50	62.50	-1.42%	15,994,210
Mar 19, 2026	63.50	64.40	62.80	63.40	63.40	-1.86%	9,196,832
Mar 18, 2026	66.00	66.10	63.10	64.60	64.60	0.31%	16,679,910
Mar 17, 2026	63.60	65.50	63.50	64.40	64.40	4.04%	22,649,320
Mar 16, 2026	61.40	63.00	61.20	61.90	61.90	2.31%	11,051,850
Mar 13, 2026	59.80	61.10	59.40	60.50	60.50	-0.98%	6,863,879
Mar 12, 2026	63.40	64.00	61.00	61.10	61.10	-3.63%	14,635,930
Mar 11, 2026	61.50	63.80	61.20	63.40	63.40	6.02%	15,600,050
Mar 10, 2026	61.20	61.50	58.20	59.80	59.80	2.40%	11,712,090
Mar 9, 2026	56.50	58.50	56.10	58.40	58.40	-5.65%	10,445,280
Mar 6, 2026	61.80	63.90	61.20	61.90	61.90	-1.59%	17,338,640
Mar 5, 2026	61.00	63.70	60.00	62.90	62.90	8.26%	30,198,850
Mar 4, 2026	58.60	60.00	56.70	58.10	58.10	-6.14%	22,284,850
Mar 3, 2026	68.50	70.40	61.30	61.90	61.90	-8.84%	68,584,500
Mar 2, 2026	69.50	71.50	66.60	67.90	67.90	-5.03%	80,708,670
Feb 26, 2026	65.00	71.50	64.50	71.50	71.50	10.00%	121,062,800
Feb 25, 2026	65.00	65.00	62.60	65.00	65.00	9.98%	80,442,600
Feb 24, 2026	56.20	59.40	54.50	59.10	59.10	6.68%	28,989,920
Feb 23, 2026	55.00	55.60	54.10	55.40	55.40	3.75%	18,576,920
Feb 11, 2026	53.40	54.10	52.60	53.40	53.40	0.75%	14,820,340
Feb 10, 2026	54.00	54.80	52.70	53.00	53.00	-1.12%	14,417,420
Feb 9, 2026	53.80	54.80	51.90	53.60	53.60	3.08%	19,659,030
Feb 6, 2026	52.60	53.10	50.70	52.00	52.00	-2.07%	17,302,720
Feb 5, 2026	55.10	55.80	53.00	53.10	53.10	-5.68%	14,284,450
Feb 4, 2026	55.60	57.40	55.10	56.30	56.30	-	14,437,540
Feb 3, 2026	60.70	60.80	55.00	56.30	56.30	-2.76%	30,706,090
Feb 2, 2026	59.00	59.90	55.70	57.90	57.90	-3.82%	24,800,500