ChipMOS Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	35.250	35.700	35.000	35.450	33.357	2,137,160
2022-08-08	34.500	35.750	34.500	35.600	33.498	3,693,469
2022-08-05	34.550	35.150	34.550	34.900	32.839	4,746,545
2022-08-04	34.000	34.800	33.950	34.200	32.181	3,464,773
2022-08-03	33.800	34.300	33.700	34.000	31.992	1,989,147
2022-08-02	34.800	34.800	34.050	34.150	32.133	3,752,999
2022-08-01	35.350	35.500	34.800	35.200	33.121	1,477,703
2022-07-29	35.400	36.000	35.300	35.300	33.216	5,457,354
2022-07-28	35.800	35.800	35.200	35.300	33.216	1,642,545
2022-07-27	34.850	35.450	34.750	35.400	33.310	2,138,125
2022-07-26	35.850	35.850	34.950	35.150	33.074	2,853,301
2022-07-25	35.700	35.900	35.400	35.800	33.686	2,046,015
2022-07-22	36.650	36.800	35.750	35.950	33.827	4,449,530
2022-07-21	35.800	36.350	35.400	36.300	34.157	4,487,456
2022-07-20	35.800	35.900	35.150	35.400	33.310	5,277,030
2022-07-19	34.500	35.200	34.250	35.200	33.121	3,164,057
2022-07-18	34.050	35.000	33.850	35.000	32.933	4,665,502
2022-07-15	33.400	34.200	33.050	33.850	31.851	5,554,855
2022-07-14	32.900	33.200	32.400	32.950	31.004	3,605,752
2022-07-13	33.100	33.300	32.700	32.900	30.957	2,357,346
2022-07-12	33.550	33.550	32.050	32.250	30.346	3,782,586
2022-07-11	35.000	35.100	33.850	33.900	31.898	4,090,371
2022-07-08	34.800	35.600	34.650	35.450	33.357	6,363,079
2022-07-07	33.550	34.200	32.550	34.150	32.133	4,933,587
2022-07-06	34.100	34.350	33.150	33.150	31.193	5,786,307
2022-07-05	34.350	34.550	33.250	33.950	31.945	4,711,501
2022-07-04	35.450	35.550	33.600	33.600	31.616	7,435,061
2022-07-01	36.900	37.050	35.050	35.450	33.357	7,993,390
2022-06-30	39.000	39.000	36.550	36.950	34.768	8,609,128
2022-06-29	40.500	40.600	39.050	39.100	36.791	8,588,600
2022-06-28	46.400	46.450	44.800	44.800	38.109	10,024,184
2022-06-27	46.100	46.300	45.950	46.150	39.257	4,042,688
2022-06-24	45.750	46.300	45.500	45.600	38.789	4,084,457
2022-06-23	46.750	47.000	45.150	45.750	38.917	4,611,700
2022-06-22	47.850	48.000	46.450	46.800	39.810	5,003,052
2022-06-21	47.700	47.950	47.550	47.800	40.660	2,734,564
2022-06-20	48.500	48.500	47.050	47.100	40.065	3,189,368
2022-06-17	48.000	48.500	47.750	48.500	41.256	4,117,138
2022-06-16	50.200	50.300	48.600	48.700	41.426	4,533,421
2022-06-15	49.450	50.100	49.350	49.900	42.447	3,339,951
2022-06-14	48.400	49.500	48.400	49.400	42.021	2,111,594
2022-06-13	49.500	49.900	49.500	49.600	42.192	2,076,794
2022-06-10	50.000	50.500	49.850	50.300	42.787	1,343,773
2022-06-09	50.500	50.500	49.900	50.400	42.872	2,961,099
2022-06-08	50.500	50.500	50.100	50.500	42.957	2,851,472
2022-06-07	50.200	50.600	49.950	50.300	42.787	2,102,499
2022-06-06	49.950	50.400	49.550	50.200	42.702	3,280,713
2022-06-02	49.600	49.950	49.450	49.750	42.319	2,444,610
2022-06-01	48.800	49.750	48.800	49.600	42.192	4,239,049
2022-05-31	49.000	49.250	48.550	48.550	41.298	3,165,805
2022-05-30	48.750	48.950	48.750	48.900	41.596	1,961,143
2022-05-27	48.500	48.700	48.300	48.600	41.341	2,971,510
2022-05-26	48.150	48.300	47.900	47.950	40.788	1,778,385
2022-05-25	47.850	48.100	47.500	48.000	40.831	1,631,023
2022-05-24	48.200	48.350	47.550	47.550	40.448	1,702,333
2022-05-23	48.550	48.600	47.950	48.000	40.831	1,936,142
2022-05-20	48.250	48.450	48.150	48.350	41.128	1,966,210
2022-05-19	46.800	48.350	46.800	48.350	41.128	3,848,672
2022-05-18	47.800	48.050	47.600	47.850	40.703	3,137,747
2022-05-17	46.750	47.350	46.600	47.300	40.235	2,239,063

← NewerPage 18 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.