ChipMOS TECHNOLOGIES INC. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	37.98	39.63	37.98	38.87	-	3.24%	1,499
Mar 4, 2026	37.95	37.95	37.00	37.65	37.65	-1.57%	26,534
Mar 3, 2026	40.30	40.30	37.02	38.25	38.25	-11.56%	74,649
Mar 2, 2026	43.58	43.92	42.36	43.25	43.25	-3.74%	32,708
Feb 27, 2026	44.13	44.99	43.64	44.93	44.93	0.29%	22,834
Feb 26, 2026	43.70	45.04	42.66	44.80	44.80	5.96%	80,135
Feb 25, 2026	41.00	43.20	41.00	42.28	42.28	5.75%	44,532
Feb 24, 2026	37.06	40.40	36.89	39.98	39.98	14.00%	86,735
Feb 23, 2026	34.50	35.61	34.50	35.07	35.07	2.54%	35,516
Feb 20, 2026	33.17	34.50	33.17	34.20	34.20	2.33%	20,167
Feb 19, 2026	33.89	33.93	30.63	33.42	33.42	-2.11%	121,786
Feb 18, 2026	34.58	35.31	34.12	34.14	34.14	-0.96%	21,395
Feb 17, 2026	34.85	35.10	33.88	34.47	34.47	-2.46%	29,584
Feb 13, 2026	35.77	35.90	34.98	35.34	35.34	-0.37%	20,120
Feb 12, 2026	35.62	35.91	34.92	35.47	35.47	0.74%	44,746
Feb 11, 2026	34.80	35.50	34.50	35.21	35.21	0.31%	22,791
Feb 10, 2026	33.91	35.73	33.76	35.10	35.10	2.84%	51,635
Feb 9, 2026	33.68	34.25	33.61	34.13	34.13	1.70%	19,860
Feb 6, 2026	33.11	33.87	33.11	33.56	33.56	0.72%	60,722
Feb 5, 2026	33.64	33.97	33.14	33.32	33.32	-3.56%	46,788
Feb 4, 2026	34.74	35.25	34.15	34.55	34.55	-1.85%	31,288
Feb 3, 2026	35.78	35.85	34.56	35.20	35.20	-3.93%	22,037
Feb 2, 2026	36.58	37.10	33.25	36.64	36.64	-1.32%	39,607
Jan 30, 2026	38.19	38.37	37.08	37.13	37.13	-4.30%	45,788
Jan 29, 2026	40.46	40.46	38.30	38.80	38.80	-6.95%	56,313
Jan 28, 2026	42.70	42.79	41.51	41.70	41.70	-2.84%	26,227
Jan 27, 2026	42.24	42.92	42.19	42.92	42.92	1.74%	18,475
Jan 26, 2026	41.81	42.60	41.69	42.19	42.19	0.58%	19,656
Jan 23, 2026	41.81	41.94	41.35	41.94	41.94	0.33%	18,702
Jan 22, 2026	42.46	42.46	41.51	41.80	41.80	-1.72%	34,922
Jan 21, 2026	43.14	43.14	41.61	42.53	42.53	-4.77%	100,655
Jan 20, 2026	44.57	45.43	44.50	44.66	44.66	4.91%	65,127
Jan 16, 2026	42.42	43.16	41.74	42.57	42.57	7.96%	71,853
Jan 15, 2026	39.09	39.94	38.85	39.43	39.43	3.63%	39,543
Jan 14, 2026	37.73	38.10	37.05	38.05	38.05	2.81%	104,264
Jan 13, 2026	37.75	37.89	37.01	37.01	37.01	-2.04%	23,896
Jan 12, 2026	36.85	37.78	36.85	37.78	37.78	3.22%	57,455
Jan 9, 2026	36.15	36.60	35.00	36.60	36.60	10.11%	61,088
Jan 8, 2026	33.39	33.88	33.08	33.24	33.24	-0.98%	7,766
Jan 7, 2026	32.69	33.70	32.69	33.57	33.57	4.22%	29,664
Jan 6, 2026	31.80	32.51	31.80	32.21	32.21	6.87%	51,878
Jan 5, 2026	29.70	30.45	29.70	30.14	30.14	-1.29%	17,890
Jan 2, 2026	30.30	30.56	30.30	30.54	30.54	3.05%	15,943
Dec 31, 2025	29.99	30.02	29.31	29.63	29.63	-2.72%	4,660
Dec 30, 2025	30.30	30.65	30.01	30.46	30.46	2.56%	9,307
Dec 29, 2025	29.99	29.99	29.13	29.70	29.70	-1.88%	5,193
Dec 26, 2025	29.90	30.49	29.90	30.27	30.27	5.88%	15,514
Dec 24, 2025	28.71	28.89	28.59	28.59	28.59	0.25%	3,978
Dec 23, 2025	28.36	28.64	28.20	28.52	28.52	0.42%	9,488
Dec 22, 2025	28.80	29.12	28.40	28.40	28.40	1.72%	10,388