ChipMOS TECHNOLOGIES INC. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	58.04	59.00	55.45	56.10	-	1.58%	98,333
May 26, 2026	53.12	55.45	53.12	55.23	55.23	8.25%	80,633
May 22, 2026	50.00	52.50	49.97	51.02	51.02	3.97%	108,457
May 21, 2026	48.40	49.80	48.04	49.07	49.07	1.20%	73,226
May 20, 2026	48.12	48.64	47.14	48.49	48.49	-1.04%	64,192
May 19, 2026	48.84	49.46	48.00	49.00	49.00	-4.67%	104,027
May 18, 2026	52.25	52.46	50.79	51.40	51.40	1.24%	88,514
May 15, 2026	51.28	51.70	50.52	50.77	50.77	-5.30%	65,532
May 14, 2026	53.82	54.12	52.20	53.61	53.61	-1.72%	77,005
May 13, 2026	53.76	54.76	53.60	54.55	54.55	1.77%	90,106
May 12, 2026	53.39	54.87	51.57	53.60	53.60	-6.24%	162,761
May 11, 2026	57.92	58.53	56.42	57.17	57.17	-5.14%	137,489
May 8, 2026	59.53	61.27	57.86	60.27	60.27	1.40%	118,776
May 7, 2026	59.20	60.47	58.68	59.44	59.44	7.10%	153,673
May 6, 2026	55.52	57.37	55.45	55.50	55.50	1.28%	156,648
May 5, 2026	52.12	55.06	52.12	54.80	54.80	13.83%	138,077
May 4, 2026	48.24	49.40	47.53	48.14	48.14	5.57%	93,925
May 1, 2026	45.69	46.59	45.40	45.60	45.60	-0.04%	66,194
Apr 30, 2026	44.63	45.96	44.12	45.62	45.62	7.29%	84,637
Apr 29, 2026	43.26	43.26	41.85	42.52	42.52	-0.82%	67,424
Apr 28, 2026	42.92	43.46	42.49	42.87	42.87	-1.11%	66,232
Apr 27, 2026	44.38	44.38	42.06	43.35	43.35	-4.96%	88,088
Apr 24, 2026	45.89	46.11	45.03	45.61	45.61	-0.35%	93,174
Apr 23, 2026	46.10	46.73	45.03	45.77	45.77	-9.80%	111,305
Apr 22, 2026	49.10	51.08	49.10	50.74	50.74	10.50%	105,806
Apr 21, 2026	46.65	48.00	45.38	45.92	45.92	5.59%	60,133
Apr 20, 2026	46.02	46.02	43.30	43.49	43.49	-7.64%	112,664
Apr 17, 2026	48.29	48.90	45.52	47.09	47.09	-4.23%	127,508
Apr 16, 2026	45.68	49.89	45.67	49.17	49.17	14.14%	154,097
Apr 15, 2026	41.60	43.18	41.60	43.08	43.08	4.95%	39,214
Apr 14, 2026	41.38	41.50	40.41	41.05	41.05	0.34%	41,650
Apr 13, 2026	40.30	41.01	40.02	40.91	40.91	-	30,480
Apr 10, 2026	40.13	41.14	39.87	40.91	40.91	4.42%	54,164
Apr 9, 2026	38.56	39.22	38.36	39.18	39.18	0.51%	55,157
Apr 8, 2026	38.16	39.51	38.16	38.98	38.98	8.28%	37,384
Apr 7, 2026	36.36	36.36	35.48	36.00	36.00	-1.56%	20,861
Apr 6, 2026	36.71	37.03	36.41	36.57	36.57	-0.38%	34,193
Apr 2, 2026	35.09	37.73	34.88	36.71	36.71	2.26%	117,784
Apr 1, 2026	36.25	36.92	34.80	35.90	35.90	0.34%	46,549
Mar 31, 2026	35.22	35.99	34.20	35.78	35.78	1.59%	56,578
Mar 30, 2026	35.98	38.10	34.95	35.22	35.22	-1.68%	55,714
Mar 27, 2026	35.65	36.04	35.00	35.82	35.82	-1.38%	49,406
Mar 26, 2026	37.49	37.49	36.28	36.32	36.32	-4.60%	36,133
Mar 25, 2026	38.80	38.80	37.49	38.07	38.07	0.82%	58,943
Mar 24, 2026	36.81	37.80	35.77	37.76	37.76	-3.30%	105,314
Mar 23, 2026	37.88	39.25	37.48	39.05	39.05	2.14%	110,102
Mar 20, 2026	40.25	40.25	38.23	38.23	38.23	-5.70%	42,327
Mar 19, 2026	39.75	40.54	39.13	40.54	40.54	1.27%	15,310
Mar 18, 2026	40.37	41.50	39.76	40.03	40.03	-2.20%	66,033
Mar 17, 2026	40.26	41.25	40.18	40.93	40.93	2.97%	36,416