ChipMOS Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	45.450	45.850	45.000	45.600	45.600	3,610,554
2024-05-06	45.800	45.900	45.250	45.400	45.400	1,967,951
2024-05-03	46.950	47.100	45.500	45.500	45.500	2,653,814
2024-05-02	46.050	46.500	45.900	46.400	46.400	1,924,849
2024-04-30	46.750	46.900	45.900	45.900	45.900	2,726,121
2024-04-29	46.950	47.100	46.600	47.000	47.000	1,739,426
2024-04-26	46.400	46.750	46.150	46.600	46.600	1,173,118
2024-04-25	46.800	47.150	46.200	46.200	46.200	2,069,257
2024-04-24	46.000	47.300	46.000	47.300	47.300	2,327,725
2024-04-23	45.350	45.850	44.900	45.850	45.850	2,285,347
2024-04-22	45.100	45.600	44.750	45.350	45.350	3,244,125
2024-04-19	46.000	46.350	44.850	45.650	45.650	4,649,751
2024-04-18	46.850	47.200	46.700	46.850	46.850	1,629,287
2024-04-17	46.850	47.750	46.700	47.450	47.450	2,156,615
2024-04-16	47.500	47.600	46.550	46.850	46.850	4,203,443
2024-04-15	48.650	48.650	47.500	48.100	48.100	1,805,811
2024-04-12	49.000	49.650	48.650	48.700	48.700	3,598,672
2024-04-11	48.750	48.800	48.000	48.750	48.750	3,008,919
2024-04-10	48.900	49.050	48.400	48.750	48.750	3,831,668
2024-04-09	48.750	49.050	48.400	48.850	48.850	3,676,098
2024-04-08	49.050	49.400	48.200	48.650	48.650	4,064,639
2024-04-03	49.100	49.600	48.600	49.250	49.250	3,641,027
2024-04-02	49.150	49.850	49.150	49.250	49.250	2,347,335
2024-04-01	50.100	50.400	49.150	49.350	49.350	4,096,176
2024-03-29	51.800	51.800	48.900	50.200	50.200	8,168,000
2024-03-28	51.300	52.800	50.500	51.000	51.000	14,884,045
2024-03-27	48.300	50.800	47.800	50.700	50.700	8,732,084
2024-03-26	49.650	50.300	47.700	48.400	48.400	7,403,633
2024-03-25	50.700	50.700	49.050	49.950	49.950	7,309,526
2024-03-22	52.000	52.100	49.800	50.900	50.900	7,866,427
2024-03-21	50.800	51.200	49.250	51.000	51.000	8,065,206
2024-03-20	50.300	52.500	50.000	50.100	50.100	16,562,523
2024-03-19	49.050	49.950	48.900	49.750	49.750	7,002,111
2024-03-18	48.050	49.000	47.950	48.650	48.650	4,131,865
2024-03-15	47.400	47.900	46.950	47.650	47.650	4,299,283
2024-03-14	48.300	48.300	46.550	47.550	47.550	5,369,961
2024-03-13	48.100	48.800	47.800	48.500	48.500	5,284,207
2024-03-12	47.450	48.450	47.200	48.100	48.100	5,652,028
2024-03-11	47.050	47.750	46.700	46.900	46.900	4,920,371
2024-03-08	47.800	48.000	46.100	46.900	46.900	8,186,928
2024-03-07	46.950	47.300	45.500	47.150	47.150	8,528,760
2024-03-06	45.100	46.800	45.100	46.650	46.650	7,691,041
2024-03-05	45.350	46.000	44.800	45.100	45.100	4,655,224
2024-03-04	44.400	45.800	44.350	45.100	45.100	8,981,858
2024-03-01	44.150	44.500	43.950	43.950	43.950	4,228,219
2024-02-29	43.700	44.300	43.700	44.100	44.100	5,336,616
2024-02-27	43.250	43.850	43.000	43.650	43.650	3,136,228
2024-02-26	43.200	43.500	42.900	43.450	43.450	1,791,360
2024-02-23	44.200	44.600	42.900	43.250	43.250	6,530,974
2024-02-22	43.300	44.000	43.150	44.000	44.000	4,447,536
2024-02-21	43.400	43.550	42.750	43.150	43.150	2,037,332
2024-02-20	43.600	43.800	43.450	43.500	43.500	1,940,548
2024-02-19	43.650	44.150	43.400	43.600	43.600	2,078,596
2024-02-16	43.650	43.800	43.100	43.500	43.500	2,867,896
2024-02-15	44.200	44.200	42.850	43.650	43.650	5,238,046
2024-02-05	41.850	41.850	41.400	41.700	41.700	1,367,097
2024-02-02	42.300	42.450	41.750	41.950	41.950	1,884,114
2024-02-01	42.900	42.900	42.150	42.250	42.250	1,254,349
2024-01-31	42.700	42.800	42.250	42.800	42.800	1,035,862
2024-01-30	42.400	42.800	42.050	42.700	42.700	1,249,848

← NewerPage 11 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.