ChipMOS Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	46.750	47.350	46.600	47.300	40.235	2,239,063
2022-05-16	46.450	46.800	46.100	46.500	39.555	2,513,149
2022-05-13	45.750	46.000	45.650	45.950	39.087	2,175,478
2022-05-12	45.600	46.050	45.300	45.350	38.576	2,683,740
2022-05-11	46.100	46.200	45.550	45.850	39.002	3,371,000
2022-05-10	45.650	46.400	45.350	46.400	39.470	3,249,981
2022-05-09	47.500	47.500	46.350	46.350	39.427	4,993,723
2022-05-06	47.350	48.100	47.200	48.100	40.916	3,509,893
2022-05-05	47.900	48.350	47.650	48.150	40.958	3,452,032
2022-05-04	47.600	47.700	47.200	47.250	40.193	3,500,728
2022-05-03	46.850	47.500	46.600	47.250	40.193	2,722,498
2022-04-29	47.800	47.800	46.700	46.700	39.725	4,369,052
2022-04-28	46.850	47.400	46.500	46.600	39.640	2,843,600
2022-04-27	45.800	46.800	45.500	46.500	39.555	4,235,993
2022-04-26	47.800	47.850	46.550	46.550	39.597	4,232,418
2022-04-25	48.050	48.050	46.950	46.950	39.937	5,548,462
2022-04-22	48.350	48.900	48.300	48.600	41.341	4,617,355
2022-04-21	48.550	49.200	48.500	48.500	41.256	3,385,003
2022-04-20	49.200	49.250	48.350	48.350	41.128	5,122,815
2022-04-19	48.600	49.000	48.550	48.900	41.596	2,805,670
2022-04-18	47.850	48.350	47.350	48.000	40.831	2,200,548
2022-04-15	48.100	48.100	47.800	47.850	40.703	2,619,806
2022-04-14	48.600	48.600	48.200	48.350	41.128	2,567,823
2022-04-13	48.100	48.400	47.900	48.300	41.086	4,660,630
2022-04-12	47.700	48.600	47.700	48.000	40.831	5,074,294
2022-04-11	49.800	49.800	48.850	48.850	41.554	5,751,669
2022-04-08	49.900	50.300	49.600	50.100	42.617	3,456,990
2022-04-07	50.500	50.600	49.800	49.800	42.362	6,468,700
2022-04-06	50.900	51.000	50.400	50.700	43.127	2,713,125
2022-04-01	51.300	51.400	50.600	51.200	43.553	2,808,951
2022-03-31	51.700	51.700	51.200	51.400	43.723	2,374,861
2022-03-30	51.900	52.000	51.500	51.700	43.978	2,801,112
2022-03-29	52.000	52.200	51.600	51.700	43.978	2,840,809
2022-03-28	51.700	51.900	50.800	51.900	44.148	2,784,700
2022-03-25	52.000	52.100	51.500	51.700	43.978	3,242,120
2022-03-24	52.100	52.100	51.500	51.900	44.148	3,492,713
2022-03-23	52.400	52.400	51.900	52.200	44.403	3,540,258
2022-03-22	52.400	52.400	51.600	52.100	44.318	2,714,253
2022-03-21	52.200	52.900	51.900	52.100	44.318	6,162,452
2022-03-18	51.400	52.200	51.200	51.700	43.978	8,771,909
2022-03-17	51.000	51.500	50.700	51.400	43.723	5,901,966
2022-03-16	51.100	51.300	49.950	50.300	42.787	7,784,098
2022-03-15	51.700	51.700	50.600	50.800	43.212	5,353,474
2022-03-14	51.900	52.100	51.300	51.800	44.063	5,265,177
2022-03-11	51.200	51.800	50.900	51.500	43.808	4,150,707
2022-03-10	51.900	52.200	51.200	51.300	43.638	7,956,178
2022-03-09	50.700	51.100	50.200	51.100	43.468	5,752,306
2022-03-08	49.650	51.000	49.600	50.200	42.702	8,927,809
2022-03-07	51.200	51.200	49.900	50.300	42.787	13,302,371
2022-03-04	51.300	52.300	51.000	51.600	43.893	11,644,550
2022-03-03	52.300	52.900	51.400	51.800	44.063	13,444,552
2022-03-02	51.200	51.800	50.800	51.400	43.723	14,012,799
2022-03-01	52.400	52.700	51.100	51.200	43.553	58,772,493
2022-02-25	49.950	52.000	49.700	52.000	44.233	54,891,381
2022-02-24	48.150	48.450	47.050	47.350	40.278	5,781,593
2022-02-23	48.000	48.750	48.000	48.500	41.256	3,512,398
2022-02-22	49.000	49.000	47.500	48.150	40.958	8,006,061
2022-02-21	48.900	49.800	48.750	49.150	41.809	11,246,656
2022-02-18	47.600	48.800	47.600	48.750	41.469	4,501,410
2022-02-17	47.250	48.800	47.100	48.250	41.043	11,594,612

← NewerPage 19 of 21 · 1,222 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.