ChipMOS Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	38.500	38.500	37.550	37.700	35.474	1,572,494
2023-05-10	38.250	38.450	37.700	38.300	36.038	2,032,291
2023-05-09	38.700	38.750	38.000	38.200	35.944	1,861,765
2023-05-08	38.400	39.000	38.300	38.850	36.556	3,798,948
2023-05-05	38.100	38.250	37.600	38.100	35.850	2,371,461
2023-05-04	37.600	37.800	37.450	37.550	35.333	841,141
2023-05-03	37.350	37.700	37.150	37.650	35.427	1,606,099
2023-05-02	37.250	37.400	36.950	37.350	35.145	877,855
2023-04-28	36.850	37.200	36.650	37.000	34.815	3,833,583
2023-04-27	36.850	36.850	36.200	36.400	34.251	2,060,051
2023-04-26	36.500	36.850	36.100	36.850	34.674	1,393,318
2023-04-25	37.450	37.450	36.600	36.600	34.439	2,125,068
2023-04-24	37.300	37.650	37.150	37.200	35.003	1,071,020
2023-04-21	38.150	38.450	37.300	37.300	35.097	1,816,500
2023-04-20	38.150	38.600	38.050	38.050	35.803	1,279,732
2023-04-19	39.050	39.050	38.200	38.200	35.944	2,989,759
2023-04-18	39.000	39.100	38.750	38.900	36.603	1,631,003
2023-04-17	38.850	39.100	38.700	38.850	36.556	1,492,595
2023-04-14	38.850	38.850	38.300	38.850	36.556	2,230,904
2023-04-13	39.200	39.300	38.700	38.700	36.415	3,731,075
2023-04-12	39.150	39.200	38.700	39.150	36.838	3,030,566
2023-04-11	38.450	39.100	38.200	39.050	36.744	2,928,250
2023-04-10	38.600	38.600	38.050	38.450	36.180	2,253,823
2023-04-07	39.100	39.400	38.500	38.600	36.321	3,982,668
2023-04-06	38.300	39.200	38.050	39.100	36.791	4,272,163
2023-03-31	37.650	38.900	37.500	38.350	36.085	6,404,390
2023-03-30	37.250	37.600	37.050	37.500	35.286	2,409,879
2023-03-29	36.950	37.150	36.800	37.000	34.815	815,518
2023-03-28	37.000	37.100	36.650	36.900	34.721	1,100,566
2023-03-27	37.050	37.050	36.850	36.900	34.721	863,880
2023-03-24	37.000	37.200	36.950	37.050	34.862	1,125,199
2023-03-23	37.100	37.200	36.900	36.900	34.721	1,183,784
2023-03-22	37.200	37.250	37.000	37.100	34.909	1,230,710
2023-03-21	36.800	37.200	36.800	37.000	34.815	1,676,181
2023-03-20	36.000	36.750	36.000	36.750	34.580	1,272,264
2023-03-17	35.850	36.200	35.700	35.950	33.827	3,165,715
2023-03-16	35.800	36.300	35.500	35.700	33.592	2,339,938
2023-03-15	36.700	36.950	36.300	36.300	34.157	1,804,749
2023-03-14	36.600	36.700	36.300	36.600	34.439	1,575,034
2023-03-13	36.850	36.950	36.150	36.950	34.768	2,742,153
2023-03-10	37.150	37.400	36.900	37.300	35.097	2,674,364
2023-03-09	37.800	37.800	37.350	37.600	35.380	2,024,165
2023-03-08	37.500	37.700	37.200	37.650	35.427	2,896,739
2023-03-07	37.200	37.700	37.100	37.700	35.474	4,281,361
2023-03-06	36.950	37.100	36.750	37.000	34.815	2,126,043
2023-03-03	36.500	36.800	36.350	36.700	34.533	2,776,291
2023-03-02	36.100	36.500	35.950	36.350	34.204	2,078,466
2023-03-01	35.650	36.250	35.300	36.050	33.921	5,384,323
2023-02-24	37.050	37.100	35.800	36.400	34.251	7,724,749
2023-02-23	36.700	37.200	36.550	37.000	34.815	3,928,655
2023-02-22	36.200	36.550	35.850	36.550	34.392	3,126,285
2023-02-21	35.950	36.600	35.800	36.550	34.392	3,148,050
2023-02-20	35.600	35.800	35.400	35.800	33.686	1,275,041
2023-02-17	35.600	35.600	35.350	35.600	33.498	1,222,808
2023-02-16	35.400	35.800	35.400	35.650	33.545	1,428,849
2023-02-15	35.500	35.800	35.250	35.350	33.263	1,806,800
2023-02-14	35.400	35.850	35.300	35.600	33.498	1,563,385
2023-02-13	35.600	35.650	34.900	35.300	33.216	1,781,307
2023-02-10	36.000	36.000	35.700	35.900	33.780	1,716,345
2023-02-09	35.850	36.050	35.750	35.800	33.686	2,310,632

← NewerPage 15 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.