ChipMOS Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	42.950	42.950	41.800	42.250	42.250	1,136,798
2024-01-26	42.950	43.150	42.400	42.600	42.600	1,688,058
2024-01-25	43.500	43.550	42.800	42.800	42.800	1,157,980
2024-01-24	43.000	43.600	42.950	43.150	43.150	1,638,409
2024-01-23	43.950	44.050	43.100	43.100	43.100	2,425,530
2024-01-22	44.100	44.500	43.900	43.950	43.950	3,878,540
2024-01-19	43.200	44.200	43.200	43.700	43.700	8,386,450
2024-01-18	42.800	43.200	42.300	42.950	42.950	2,074,997
2024-01-17	42.800	43.300	42.600	43.000	43.000	4,472,874
2024-01-16	43.350	43.400	42.800	42.800	42.800	1,896,202
2024-01-15	43.000	43.700	42.900	43.200	43.200	4,876,274
2024-01-12	43.500	43.900	42.650	42.800	42.800	9,209,647
2024-01-11	41.800	43.550	41.750	43.500	43.500	8,444,756
2024-01-10	41.450	42.150	41.200	41.850	41.850	2,606,461
2024-01-09	41.350	41.600	41.050	41.450	41.450	1,148,593
2024-01-08	41.450	41.500	40.800	41.150	41.150	2,414,484
2024-01-05	41.900	42.200	41.350	41.400	41.400	2,114,371
2024-01-04	41.850	42.300	41.850	42.100	42.100	1,610,525
2024-01-03	41.900	42.400	41.550	41.850	41.850	1,985,452
2024-01-02	42.250	42.350	41.750	42.000	42.000	1,316,849
2023-12-29	43.150	43.150	42.250	42.250	42.250	1,877,991
2023-12-28	43.900	43.950	43.000	43.000	43.000	1,878,088
2023-12-27	43.450	43.800	43.150	43.700	43.700	2,464,500
2023-12-26	42.600	43.150	42.600	43.100	43.100	1,839,555
2023-12-25	42.900	42.900	42.350	42.400	42.400	1,200,364
2023-12-22	42.800	43.400	42.450	42.450	42.450	2,278,773
2023-12-21	41.750	42.700	41.500	42.450	42.450	2,081,782
2023-12-20	43.000	43.050	41.700	42.450	42.450	4,483,994
2023-12-19	43.850	44.300	42.450	42.900	42.900	4,620,348
2023-12-18	43.100	44.400	43.100	43.700	43.700	5,002,305
2023-12-15	43.850	44.800	43.100	43.100	43.100	6,283,800
2023-12-14	43.550	43.750	43.100	43.350	43.350	5,297,133
2023-12-13	42.500	43.200	42.000	43.150	43.150	5,113,719
2023-12-12	42.900	42.950	42.400	42.450	42.450	3,427,425
2023-12-11	42.600	43.250	42.150	42.400	42.400	4,249,254
2023-12-08	42.150	42.800	42.150	42.450	42.450	5,246,975
2023-12-07	41.750	42.150	41.650	41.750	41.750	2,861,281
2023-12-06	42.000	42.050	41.400	41.700	41.700	3,078,014
2023-12-05	41.850	42.000	41.200	41.850	41.850	4,158,110
2023-12-04	41.000	42.200	40.950	42.000	42.000	6,801,122
2023-12-01	41.100	41.400	40.850	41.100	41.100	3,686,229
2023-11-30	40.500	40.900	40.450	40.800	40.800	3,944,862
2023-11-29	40.400	40.500	40.200	40.350	40.350	3,020,074
2023-11-28	39.650	40.300	39.650	40.200	40.200	2,451,448
2023-11-27	39.500	40.100	39.500	39.550	39.550	1,547,550
2023-11-24	39.900	39.900	39.250	39.400	39.400	1,431,179
2023-11-23	40.150	40.150	39.650	39.750	39.750	1,945,120
2023-11-22	39.400	40.150	39.400	39.850	39.850	3,221,630
2023-11-21	39.350	39.650	39.300	39.500	39.500	3,143,500
2023-11-20	38.900	39.200	38.700	39.050	39.050	2,234,061
2023-11-17	38.600	38.800	38.500	38.700	38.700	1,860,635
2023-11-16	38.600	38.650	38.300	38.450	38.450	1,767,200
2023-11-15	38.500	38.700	38.350	38.600	38.600	3,119,985
2023-11-14	38.300	38.350	38.050	38.150	38.150	2,206,118
2023-11-13	38.300	38.300	37.950	38.150	38.150	2,476,459
2023-11-10	37.850	38.400	37.600	37.750	37.750	3,509,695
2023-11-09	37.600	38.100	37.400	37.400	37.400	2,937,791
2023-11-08	37.350	37.650	37.000	37.350	37.350	4,730,164
2023-11-07	37.900	37.950	37.350	37.350	37.350	4,216,319
2023-11-06	38.000	38.150	37.550	37.800	37.800	5,364,836

← NewerPage 12 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.