ChipMOS Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	35.700	35.950	35.600	35.850	33.733	2,200,643
2023-02-07	35.350	35.500	35.150	35.500	33.404	1,955,612
2023-02-06	36.000	36.100	35.500	35.500	33.404	2,391,082
2023-02-03	36.000	36.300	35.400	36.200	34.062	5,460,763
2023-02-02	35.100	35.900	35.100	35.800	33.686	6,333,933
2023-02-01	34.700	34.900	34.400	34.650	32.604	3,560,957
2023-01-31	34.050	35.000	33.950	34.600	32.557	5,141,526
2023-01-30	34.050	34.150	33.750	34.050	32.039	3,036,172
2023-01-17	33.650	33.650	33.500	33.650	31.663	849,099
2023-01-16	33.150	33.800	33.100	33.650	31.663	2,168,547
2023-01-13	33.400	33.500	32.950	32.950	31.004	1,472,948
2023-01-12	33.800	33.950	33.100	33.100	31.145	1,555,332
2023-01-11	33.800	33.950	33.650	33.800	31.804	934,062
2023-01-10	33.800	34.250	33.700	33.800	31.804	1,491,829
2023-01-09	33.500	33.800	33.400	33.700	31.710	1,661,810
2023-01-06	33.200	33.500	32.800	33.350	31.381	1,276,166
2023-01-05	33.550	33.550	33.000	33.150	31.193	1,409,347
2023-01-04	33.500	33.600	33.200	33.400	31.428	878,184
2023-01-03	33.250	33.750	32.800	33.700	31.710	2,790,444
2022-12-30	32.850	33.500	32.450	33.500	31.522	2,166,858
2022-12-29	32.000	32.750	31.650	32.650	30.722	1,392,787
2022-12-28	32.550	32.600	32.100	32.300	30.393	871,088
2022-12-27	33.350	33.350	32.600	32.650	30.722	1,131,065
2022-12-26	33.000	33.050	32.650	32.950	31.004	599,049
2022-12-23	32.350	32.900	32.000	32.900	30.957	1,424,816
2022-12-22	32.450	32.700	32.450	32.500	30.581	731,190
2022-12-21	32.500	32.500	32.100	32.200	30.299	1,221,995
2022-12-20	33.150	33.300	32.150	32.450	30.534	2,458,105
2022-12-19	33.000	33.600	32.750	33.200	31.240	2,434,358
2022-12-16	32.900	33.150	32.650	33.050	31.098	1,923,448
2022-12-15	33.200	33.300	33.100	33.200	31.240	1,057,843
2022-12-14	33.450	33.550	33.200	33.400	31.428	1,565,047
2022-12-13	33.000	33.250	32.900	33.250	31.287	1,042,437
2022-12-12	33.100	33.100	32.650	33.000	31.051	1,035,360
2022-12-09	33.500	33.600	33.200	33.300	31.334	1,027,527
2022-12-08	33.300	33.350	32.850	33.100	31.145	1,672,310
2022-12-07	33.500	33.900	33.250	33.300	31.334	2,162,141
2022-12-06	34.700	34.700	33.650	33.700	31.710	3,017,735
2022-12-05	34.400	35.000	34.350	34.700	32.651	3,090,133
2022-12-02	34.100	34.300	34.000	34.200	32.181	2,072,513
2022-12-01	34.150	34.350	33.850	34.100	32.086	2,966,753
2022-11-30	33.400	33.800	33.250	33.600	31.616	2,690,501
2022-11-29	32.950	33.300	32.800	33.300	31.334	1,460,899
2022-11-28	33.200	33.500	32.900	33.150	31.193	1,460,068
2022-11-25	33.650	34.000	33.500	33.500	31.522	2,106,380
2022-11-24	33.300	33.800	33.250	33.650	31.663	2,943,740
2022-11-23	33.000	33.150	32.900	32.950	31.004	1,270,380
2022-11-22	33.150	33.150	32.750	32.950	31.004	1,505,094
2022-11-21	33.800	33.800	33.000	33.200	31.240	3,142,179
2022-11-18	34.200	34.250	33.650	33.800	31.804	3,348,276
2022-11-17	33.800	34.000	33.450	33.950	31.945	3,198,820
2022-11-16	33.500	33.850	33.150	33.600	31.616	6,053,946
2022-11-15	32.700	33.300	32.550	33.150	31.193	4,320,303
2022-11-14	32.500	32.800	32.400	32.700	30.769	2,524,374
2022-11-11	33.350	33.400	32.450	32.500	30.581	3,725,010
2022-11-10	32.100	32.300	31.900	32.200	30.299	2,412,259
2022-11-09	32.300	32.650	32.300	32.300	30.393	4,508,357
2022-11-08	31.750	32.300	31.750	32.000	30.110	4,146,535
2022-11-07	31.800	31.800	31.450	31.600	29.734	2,323,699
2022-11-04	31.900	31.950	31.300	31.600	29.734	3,934,762

← NewerPage 16 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.