ChipMOS Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	41.100	41.150	37.900	37.950	37.950	17,990,174
2023-11-02	41.650	42.250	41.350	42.050	42.050	3,686,410
2023-11-01	41.100	41.700	40.700	41.300	41.300	2,062,504
2023-10-31	40.900	41.300	40.650	40.950	40.950	2,631,430
2023-10-30	40.950	41.400	40.500	40.650	40.650	2,047,251
2023-10-27	42.400	42.400	40.700	40.900	40.900	3,972,128
2023-10-26	41.000	41.750	40.950	41.450	41.450	4,358,556
2023-10-25	42.650	43.800	41.750	42.000	42.000	12,953,137
2023-10-24	41.250	42.250	40.750	42.150	42.150	13,547,622
2023-10-23	40.200	42.450	40.200	41.400	41.400	13,322,748
2023-10-20	39.550	40.000	39.350	39.850	39.850	3,984,450
2023-10-19	39.300	39.750	39.250	39.550	39.550	1,835,456
2023-10-18	39.100	39.950	38.750	39.950	39.950	3,387,388
2023-10-17	39.100	39.500	38.900	39.000	39.000	2,058,225
2023-10-16	38.700	38.800	38.100	38.700	38.700	1,296,086
2023-10-13	38.500	39.350	38.300	39.050	39.050	2,441,405
2023-10-12	38.450	38.550	38.200	38.500	38.500	1,246,455
2023-10-11	38.550	38.600	38.100	38.200	38.200	2,170,116
2023-10-06	37.950	38.200	37.750	38.000	38.000	1,042,892
2023-10-05	37.600	37.950	37.600	37.900	37.900	685,814
2023-10-04	37.800	37.800	37.150	37.500	37.500	1,032,321
2023-10-03	37.600	38.050	37.600	37.900	37.900	971,498
2023-10-02	37.550	37.800	37.500	37.700	37.700	656,250
2023-09-28	37.500	37.800	37.400	37.400	37.400	723,507
2023-09-27	37.400	37.600	37.200	37.600	37.600	795,662
2023-09-26	38.300	38.350	37.550	37.550	37.550	1,428,271
2023-09-25	38.300	38.550	38.200	38.500	38.500	1,038,501
2023-09-22	37.650	38.500	37.650	38.500	38.500	1,000,216
2023-09-21	38.800	38.800	38.200	38.300	38.300	1,941,049
2023-09-20	39.100	39.350	38.800	39.050	39.050	1,443,985
2023-09-19	39.650	39.800	39.150	39.200	39.200	1,278,379
2023-09-18	39.000	39.800	39.000	39.600	39.600	1,570,510
2023-09-15	39.000	39.500	38.850	39.200	39.200	1,712,098
2023-09-14	39.050	39.250	38.800	39.000	39.000	1,696,914
2023-09-13	39.900	39.900	38.950	38.950	38.950	2,045,559
2023-09-12	39.400	39.800	39.250	39.700	39.700	1,533,712
2023-09-11	39.800	39.800	38.900	39.000	39.000	2,316,516
2023-09-08	40.500	40.550	39.200	39.600	39.600	2,773,983
2023-09-07	40.050	40.700	39.800	40.350	40.350	4,294,436
2023-09-06	38.900	40.200	38.900	40.000	40.000	8,364,974
2023-09-05	38.700	38.900	38.350	38.800	38.800	1,674,936
2023-09-04	38.800	38.850	38.300	38.700	38.700	1,835,702
2023-09-01	38.300	38.650	38.200	38.500	38.500	2,462,150
2023-08-31	38.000	38.400	37.950	38.350	38.350	2,468,272
2023-08-30	37.900	38.050	37.550	37.900	37.900	2,590,559
2023-08-29	38.200	38.700	37.500	37.750	37.750	4,252,949
2023-08-28	37.400	38.600	37.200	37.950	37.950	8,966,112
2023-08-25	36.700	37.250	36.650	37.050	37.050	1,240,504
2023-08-24	37.300	37.400	36.900	36.900	36.900	1,962,497
2023-08-23	36.400	37.250	36.300	37.000	37.000	2,432,211
2023-08-22	36.850	36.850	36.200	36.350	36.350	914,563
2023-08-21	36.650	37.150	36.600	36.600	36.600	1,242,419
2023-08-18	36.000	36.750	35.900	36.300	36.300	1,534,570
2023-08-17	35.600	35.900	35.300	35.850	35.850	1,465,777
2023-08-16	36.100	36.100	35.700	35.750	35.750	1,676,107
2023-08-15	36.700	36.700	36.200	36.450	36.450	1,122,345
2023-08-14	37.000	37.000	36.300	36.550	36.550	1,531,217
2023-08-11	36.850	37.050	36.650	37.050	37.050	1,180,408
2023-08-10	36.700	36.850	36.200	36.700	36.700	2,261,257
2023-08-09	36.850	37.200	36.700	36.900	36.900	1,600,137

← NewerPage 13 of 21 · 1,216 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.