ChipMOS Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	37.450	37.550	36.700	37.050	37.050	2,868,010
2023-08-07	36.350	37.600	36.350	37.350	37.350	5,321,927
2023-08-04	36.550	36.600	35.900	36.300	36.300	5,047,725
2023-08-02	35.750	36.150	35.450	35.700	35.700	1,452,349
2023-08-01	35.800	35.950	35.550	35.750	35.750	948,571
2023-07-31	36.300	36.450	35.750	35.750	35.750	2,495,353
2023-07-28	35.800	36.150	35.600	36.100	36.100	1,564,349
2023-07-27	35.150	35.850	35.150	35.750	35.750	1,275,072
2023-07-26	35.400	35.400	35.100	35.200	35.200	1,340,300
2023-07-25	35.600	35.650	35.050	35.450	35.450	1,859,730
2023-07-24	36.300	36.300	35.300	35.550	35.550	2,539,627
2023-07-21	35.600	36.250	35.350	36.000	36.000	2,639,262
2023-07-20	35.600	35.950	35.550	35.700	35.700	2,661,600
2023-07-19	36.500	36.550	35.900	36.200	36.200	2,186,383
2023-07-18	35.900	36.500	35.900	36.000	36.000	2,922,837
2023-07-17	35.400	35.850	35.150	35.750	35.750	2,005,099
2023-07-14	34.650	35.450	34.650	35.450	35.450	1,757,536
2023-07-13	35.000	35.000	34.550	34.600	34.600	2,295,161
2023-07-12	35.250	35.250	34.800	34.800	34.800	1,567,626
2023-07-11	34.950	35.250	34.900	35.100	35.100	1,711,449
2023-07-10	35.200	35.300	34.650	34.700	34.700	2,324,152
2023-07-07	36.100	36.100	35.150	35.250	35.250	3,049,954
2023-07-06	36.000	36.450	35.900	36.100	36.100	2,342,537
2023-07-05	35.850	36.100	35.750	35.950	35.950	2,123,680
2023-07-04	35.900	36.100	35.700	35.700	35.700	2,565,115
2023-07-03	36.650	36.800	35.600	35.600	35.600	6,661,015
2023-06-30	36.500	36.650	36.200	36.500	36.500	1,319,854
2023-06-29	37.300	37.350	36.250	36.350	36.350	6,805,810
2023-06-28	39.600	39.600	38.950	38.950	36.650	6,101,555
2023-06-27	40.000	40.000	39.000	39.150	36.838	3,996,444
2023-06-26	39.850	39.900	39.350	39.700	37.356	3,538,038
2023-06-21	39.350	39.500	39.250	39.350	37.026	2,116,517
2023-06-20	39.000	39.150	38.650	39.150	36.838	3,929,129
2023-06-19	39.450	39.500	38.750	38.750	36.462	3,787,798
2023-06-16	39.200	39.500	39.150	39.450	37.121	2,971,187
2023-06-15	39.350	39.450	38.750	39.000	36.697	4,006,559
2023-06-14	40.000	40.100	39.250	39.350	37.026	4,012,247
2023-06-13	40.700	40.800	39.800	39.800	37.450	3,439,435
2023-06-12	39.600	40.450	39.550	40.300	37.920	2,278,348
2023-06-09	40.900	40.900	39.800	40.050	37.685	3,684,352
2023-06-08	40.850	41.000	40.600	40.700	38.297	2,268,815
2023-06-07	40.750	40.950	40.550	40.850	38.438	2,971,526
2023-06-06	40.600	40.650	40.200	40.600	38.203	2,176,175
2023-06-05	40.600	40.850	40.450	40.550	38.156	2,753,422
2023-06-02	40.500	40.500	40.050	40.150	37.779	2,404,887
2023-06-01	39.500	40.200	39.400	40.000	37.638	2,188,120
2023-05-31	39.200	39.750	39.000	39.500	37.168	2,612,353
2023-05-30	39.550	39.800	38.850	39.050	36.744	3,362,850
2023-05-29	40.050	41.050	39.550	39.550	37.215	7,614,511
2023-05-26	38.900	39.500	38.850	39.500	37.168	5,624,684
2023-05-25	38.350	38.700	38.350	38.700	36.415	1,742,589
2023-05-24	38.500	38.700	38.300	38.350	36.085	1,792,700
2023-05-23	38.600	38.600	38.350	38.550	36.274	876,434
2023-05-22	38.500	38.500	38.200	38.450	36.180	750,492
2023-05-19	38.600	38.650	38.250	38.400	36.133	914,801
2023-05-18	38.650	38.700	38.350	38.500	36.227	1,271,392
2023-05-17	37.750	38.500	37.750	38.500	36.227	2,076,832
2023-05-16	38.050	38.050	37.700	37.750	35.521	1,186,044
2023-05-15	37.750	37.900	37.450	37.850	35.615	983,799
2023-05-12	37.550	38.050	37.350	37.750	35.521	1,116,766

← NewerPage 14 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.