ChipMOS Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	31.650	32.250	31.650	32.250	30.346	1,627,054
2022-11-02	31.900	32.200	31.850	31.950	30.063	1,748,996
2022-11-01	31.600	32.200	31.600	31.650	29.781	1,362,850
2022-10-31	32.050	32.150	31.650	31.750	29.875	1,964,519
2022-10-28	31.600	32.000	31.250	31.400	29.546	3,663,250
2022-10-27	30.600	31.750	30.600	31.700	29.828	2,710,486
2022-10-26	30.850	31.250	30.400	30.600	28.793	2,497,201
2022-10-25	31.250	31.650	30.700	30.700	28.887	3,372,181
2022-10-24	32.400	32.550	31.250	31.250	29.405	4,498,189
2022-10-21	32.250	32.650	31.850	31.850	29.969	3,696,004
2022-10-20	32.000	32.350	31.500	32.200	30.299	8,187,134
2022-10-19	31.000	32.850	30.700	32.300	30.393	12,876,509
2022-10-18	30.450	31.050	30.200	31.000	29.169	3,788,508
2022-10-17	29.000	30.000	28.550	30.000	28.229	2,649,699
2022-10-14	29.250	29.400	28.950	29.300	27.570	1,649,269
2022-10-13	29.500	29.600	28.400	28.400	26.723	3,376,849
2022-10-12	29.550	29.750	29.150	29.450	27.711	2,577,476
2022-10-11	30.100	30.100	29.500	29.500	27.758	2,540,164
2022-10-07	30.700	31.050	30.600	30.900	29.075	1,198,050
2022-10-06	31.000	31.050	30.650	31.000	29.169	1,532,722
2022-10-05	31.100	31.300	30.750	30.950	29.122	2,866,425
2022-10-04	30.300	30.600	30.150	30.600	28.793	2,026,210
2022-10-03	29.200	29.900	29.050	29.700	27.946	1,754,502
2022-09-30	29.150	30.050	29.100	30.000	28.229	1,540,679
2022-09-29	29.650	30.050	29.300	29.700	27.946	3,458,335
2022-09-28	30.400	30.500	29.150	29.250	27.523	2,265,002
2022-09-27	29.850	30.500	29.700	30.300	28.511	2,111,614
2022-09-26	31.500	31.500	29.800	29.850	28.087	4,563,207
2022-09-23	31.750	32.100	31.600	31.750	29.875	2,210,324
2022-09-22	32.100	32.100	31.600	32.000	30.110	1,870,904
2022-09-21	32.850	32.850	32.250	32.250	30.346	2,288,262
2022-09-20	33.050	33.050	32.600	32.850	30.910	1,534,171
2022-09-19	32.900	33.050	32.300	32.700	30.769	1,683,601
2022-09-16	33.150	33.200	32.750	32.750	30.816	3,649,254
2022-09-15	33.500	33.550	33.150	33.250	31.287	1,993,025
2022-09-14	32.950	33.350	32.700	33.300	31.334	2,452,505
2022-09-13	34.000	34.150	33.800	33.800	31.804	1,758,955
2022-09-12	34.350	34.500	33.600	33.800	31.804	3,278,436
2022-09-08	33.250	34.450	33.050	34.250	32.228	3,104,330
2022-09-07	33.050	33.300	33.000	33.000	31.051	2,322,273
2022-09-06	34.200	34.400	33.400	33.400	31.428	2,854,446
2022-09-05	34.300	34.550	34.100	34.200	32.181	1,176,276
2022-09-02	35.150	35.200	34.200	34.500	32.463	3,457,032
2022-09-01	35.600	35.650	35.100	35.100	33.027	2,133,100
2022-08-31	36.050	36.050	35.600	35.750	33.639	3,463,222
2022-08-30	36.050	36.350	35.950	36.150	34.015	950,699
2022-08-29	36.000	36.100	35.800	36.000	33.874	1,760,160
2022-08-26	36.700	37.100	36.600	36.800	34.627	2,032,151
2022-08-25	36.350	36.600	36.200	36.400	34.251	1,202,100
2022-08-24	36.500	36.600	36.050	36.100	33.968	1,534,399
2022-08-23	36.500	36.600	36.300	36.350	34.204	1,797,801
2022-08-22	37.100	37.100	36.650	36.950	34.768	1,680,000
2022-08-19	36.450	37.250	36.350	37.150	34.956	3,560,327
2022-08-18	36.250	36.500	36.050	36.400	34.251	1,503,030
2022-08-17	36.650	36.650	36.100	36.450	34.298	2,275,212
2022-08-16	36.700	36.800	36.400	36.500	34.345	1,931,589
2022-08-15	36.600	36.750	36.400	36.700	34.533	3,068,200
2022-08-12	35.950	36.300	35.850	36.300	34.157	2,803,497
2022-08-11	35.500	35.850	35.400	35.700	33.592	2,866,833
2022-08-10	35.100	35.350	34.900	35.100	33.027	1,784,001

← NewerPage 17 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.