ChipMOS Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	106.50	109.50	100.00	100.00	100.00	100,906,421
2026-07-21	106.00	106.00	97.300	104.00	104.00	75,889,002
2026-07-20	108.00	108.00	100.00	103.00	103.00	49,471,615
2026-07-17	116.00	119.00	110.50	110.50	110.50	75,522,415
2026-07-16	114.00	125.00	114.00	122.50	122.50	179,238,947
2026-07-15	107.00	114.00	105.00	114.00	114.00	56,884,207
2026-07-14	113.50	115.50	103.50	104.00	104.00	61,553,424
2026-07-13	121.50	123.00	112.50	115.00	115.00	106,420,778
2026-07-10	117.00	117.00	117.00	117.00	117.00	0
2026-07-09	108.50	117.00	108.50	117.00	117.00	65,043,855
2026-07-08	109.00	110.00	103.00	106.50	106.50	41,396,257
2026-07-07	118.00	118.50	107.00	109.00	109.00	93,885,519
2026-07-06	111.50	115.50	111.00	115.50	115.50	50,846,003
2026-07-03	106.50	109.50	103.50	105.00	105.00	36,043,356
2026-07-02	103.00	112.50	101.50	108.50	108.50	84,016,402
2026-07-01	102.50	109.00	96.700	107.00	107.00	116,406,256
2026-06-30	94.300	99.500	93.600	99.500	99.500	40,610,593
2026-06-29	100.00	101.00	90.400	90.500	90.500	52,486,053
2026-06-26	96.400	105.00	95.700	97.500	96.270	63,437,552
2026-06-25	107.00	110.50	96.000	96.000	94.789	53,213,465
2026-06-24	103.00	106.00	98.400	103.00	101.70	36,856,237
2026-06-23	108.50	112.00	103.00	106.50	105.16	86,076,325
2026-06-22	108.00	114.00	107.50	114.00	112.56	51,288,861
2026-06-18	95.500	104.00	95.100	104.00	104.00	72,390,881
2026-06-17	95.100	97.700	92.800	94.900	94.900	26,894,759
2026-06-16	96.600	101.50	94.400	94.600	94.600	47,093,858
2026-06-15	100.50	102.00	95.900	95.900	95.900	43,689,388
2026-06-12	101.50	104.00	96.700	97.000	97.000	82,625,492
2026-06-11	91.200	97.100	90.400	97.100	97.100	64,819,270
2026-06-10	92.800	102.00	88.200	88.300	88.300	77,865,790
2026-06-09	87.500	95.900	84.500	95.900	95.900	59,503,773
2026-06-08	87.200	87.200	87.200	87.200	87.200	5,642,158
2026-06-05	96.700	99.300	92.800	96.800	96.800	33,796,690
2026-06-04	94.100	105.00	94.100	99.100	99.100	79,022,903
2026-06-03	99.400	104.50	95.700	95.800	95.800	49,487,686
2026-06-02	104.50	110.00	97.300	98.600	98.600	60,335,869
2026-06-01	113.00	114.00	103.00	106.50	106.50	107,033,028
2026-05-29	113.00	113.00	113.00	113.00	113.00	13,718,900
2026-05-28	98.800	103.00	98.500	103.00	103.00	111,316,379
2026-05-27	89.700	93.900	86.000	93.900	93.900	89,928,220
2026-05-26	86.800	88.100	83.800	85.400	85.400	43,795,036
2026-05-25	80.500	87.000	79.100	86.800	86.800	50,921,726
2026-05-22	77.400	82.400	76.300	79.100	79.100	45,852,530
2026-05-21	76.500	78.600	75.900	75.900	75.900	13,647,139
2026-05-20	77.600	77.600	74.200	74.400	74.400	14,799,426
2026-05-19	81.300	82.200	77.300	77.600	77.600	17,178,214
2026-05-18	79.000	84.400	76.900	82.300	82.300	18,465,871
2026-05-15	84.200	84.200	80.000	80.900	80.900	23,364,328
2026-05-14	86.000	88.000	82.500	83.900	83.900	31,111,503
2026-05-13	85.100	89.400	84.600	85.500	85.500	28,492,721
2026-05-12	90.400	90.600	86.100	87.000	87.000	33,908,835
2026-05-11	95.000	97.900	90.300	91.000	91.000	51,066,386
2026-05-08	100.50	103.00	88.300	92.700	92.700	101,044,069
2026-05-07	90.000	98.100	84.500	98.100	98.100	80,264,903
2026-05-06	92.500	92.500	87.500	89.200	89.200	74,242,636
2026-05-05	79.900	84.100	79.800	84.100	84.100	19,804,982
2026-05-04	71.200	76.700	70.700	76.500	76.500	43,520,009
2026-04-30	67.300	73.500	67.200	69.800	69.800	32,570,889
2026-04-29	66.800	67.900	66.000	67.000	67.000	9,693,220
2026-04-28	68.300	68.900	66.600	68.300	68.300	11,459,830

← NewerPage 2 of 5 · 243 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.