ChipMOS Technologies historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	39.800	40.100	39.300	39.550	39.550	2,101,229
2024-08-01	39.750	40.500	39.450	40.500	40.500	1,782,100
2024-07-31	39.650	39.900	39.150	39.450	39.450	2,211,457
2024-07-30	39.700	39.900	39.200	39.800	39.800	1,675,301
2024-07-29	40.600	40.650	39.650	39.750	39.750	2,024,351
2024-07-26	39.600	40.650	39.150	40.650	40.650	2,189,007
2024-07-23	40.700	40.950	40.350	40.900	40.900	1,736,501
2024-07-22	41.550	41.550	39.800	40.300	40.300	3,267,071
2024-07-19	42.600	42.650	41.550	41.700	41.700	4,008,894
2024-07-18	42.700	42.950	42.250	42.850	42.850	1,890,310
2024-07-17	43.200	43.300	42.750	42.850	42.850	2,152,633
2024-07-16	42.900	43.450	42.800	43.200	43.200	1,791,298
2024-07-15	43.600	43.600	42.700	42.800	42.800	2,036,279
2024-07-12	43.550	43.700	43.200	43.600	43.600	1,504,249
2024-07-11	43.700	43.700	43.150	43.600	43.600	1,977,092
2024-07-10	42.600	43.600	42.600	43.600	43.600	1,741,008
2024-07-09	43.700	43.700	42.550	42.550	42.550	3,818,550
2024-07-08	43.600	43.950	43.300	43.650	43.650	3,923,588
2024-07-05	43.000	43.300	42.600	43.300	43.300	2,409,888
2024-07-04	43.000	43.200	42.700	42.850	42.850	2,989,929
2024-07-03	42.550	42.900	42.400	42.900	42.900	1,357,500
2024-07-02	42.500	42.600	42.100	42.500	42.500	1,949,949
2024-07-01	42.950	43.300	42.500	42.500	42.500	1,676,701
2024-06-28	42.500	42.900	42.200	42.900	42.900	4,656,881
2024-06-27	43.200	43.500	42.000	42.750	42.750	5,953,990
2024-06-26	45.400	45.400	45.000	45.000	45.000	2,855,088
2024-06-25	45.350	45.350	44.450	45.350	45.350	2,718,250
2024-06-24	45.700	45.700	45.100	45.100	45.100	3,475,996
2024-06-21	45.150	45.800	44.900	45.700	45.700	5,261,532
2024-06-20	44.800	45.200	44.700	45.200	45.200	2,677,203
2024-06-19	44.900	45.150	44.600	44.700	44.700	2,346,851
2024-06-18	44.900	45.000	44.550	44.750	44.750	2,132,451
2024-06-17	45.100	45.100	44.600	44.600	44.600	2,421,851
2024-06-14	44.650	44.950	44.350	44.800	44.800	3,377,430
2024-06-13	43.950	44.650	43.950	44.400	44.400	2,847,663
2024-06-12	43.750	44.100	43.650	43.800	43.800	1,690,780
2024-06-11	44.250	44.350	43.500	43.500	43.500	2,322,303
2024-06-07	43.750	44.100	43.650	44.000	44.000	1,213,179
2024-06-06	44.150	44.350	43.400	43.750	43.750	2,420,934
2024-06-05	44.200	44.300	43.800	43.900	43.900	1,867,748
2024-06-04	44.300	44.400	44.000	44.100	44.100	2,695,348
2024-06-03	44.650	44.700	44.100	44.300	44.300	2,032,939
2024-05-31	45.100	45.350	44.200	44.200	44.200	5,014,889
2024-05-30	45.700	45.800	44.950	45.050	45.050	5,587,278
2024-05-29	45.200	45.450	45.000	45.200	45.200	2,457,626
2024-05-28	44.700	45.150	44.600	45.000	45.000	2,114,414
2024-05-27	44.300	44.700	44.200	44.250	44.250	3,779,549
2024-05-24	44.000	44.300	43.800	44.150	44.150	3,613,914
2024-05-23	45.750	45.750	44.000	44.350	44.350	9,701,289
2024-05-22	44.650	45.750	44.350	45.750	45.750	8,722,048
2024-05-21	43.950	44.650	43.800	44.650	44.650	8,263,201
2024-05-20	43.150	44.400	43.150	43.850	43.850	9,086,439
2024-05-17	43.950	44.200	43.050	43.200	43.200	7,263,530
2024-05-16	43.700	43.950	43.500	43.650	43.650	2,553,448
2024-05-15	43.800	43.950	43.450	43.450	43.450	3,225,601
2024-05-14	43.150	43.600	43.000	43.450	43.450	3,260,234
2024-05-13	43.150	43.650	42.700	42.900	42.900	4,510,547
2024-05-10	45.250	45.350	43.200	43.400	43.400	8,105,388
2024-05-09	45.600	46.100	45.000	45.200	45.200	3,119,100
2024-05-08	45.300	45.850	45.050	45.500	45.500	3,225,802

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-29	2.3000 TWD
2022-06-29	4.3000 TWD
2021-08-06	2.2000 TWD
2020-07-01	1.8000 TWD
2019-08-07	1.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.