ChipMOS Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	46.500	46.650	46.200	46.300	39.384	2,684,812
2022-02-14	46.700	46.750	46.050	46.500	39.555	3,992,623
2022-02-11	47.150	47.550	47.100	47.400	40.320	3,087,146
2022-02-10	47.300	47.550	46.700	47.400	40.320	4,195,636
2022-02-09	46.350	47.200	46.100	47.100	40.065	4,438,098
2022-02-08	46.250	46.650	45.700	46.350	39.427	8,416,300
2022-02-07	46.400	46.450	45.500	45.800	38.959	7,209,292
2022-01-26	45.900	46.400	45.650	46.000	39.129	5,135,200
2022-01-25	47.000	47.100	45.750	45.750	38.917	8,558,537
2022-01-24	46.700	47.250	46.400	47.000	39.980	6,925,192
2022-01-21	47.850	48.300	47.350	47.600	40.490	8,793,149
2022-01-20	47.800	48.550	47.700	48.450	41.213	6,813,767
2022-01-19	48.050	48.650	47.700	47.800	40.660	9,321,667
2022-01-18	49.750	50.900	48.800	48.800	41.511	15,652,456
2022-01-17	49.800	50.100	48.900	49.500	42.107	10,167,196
2022-01-14	51.200	51.700	48.800	49.150	41.809	29,201,221
2022-01-13	50.900	52.700	50.700	51.300	43.638	54,023,564
2022-01-12	47.500	49.700	47.300	49.700	42.277	21,155,030
2022-01-11	47.650	47.800	47.050	47.100	40.065	5,323,800
2022-01-10	47.100	47.550	46.950	47.400	40.320	2,850,200
2022-01-07	48.300	48.450	47.050	47.100	40.065	6,384,262
2022-01-06	47.700	48.350	47.350	48.300	41.086	5,057,541
2022-01-05	48.000	48.200	47.700	48.100	40.916	3,975,754
2022-01-04	48.250	48.350	47.650	48.050	40.873	4,214,570
2022-01-03	48.900	49.050	47.950	47.950	40.788	5,755,714
2021-12-30	48.700	48.900	48.400	48.600	41.341	4,031,355
2021-12-29	48.500	48.800	48.000	48.600	41.341	4,930,387
2021-12-28	49.300	49.400	48.350	48.500	41.256	7,500,530
2021-12-27	49.000	49.300	48.750	49.100	41.766	7,890,825
2021-12-24	48.350	48.750	48.150	48.300	41.086	5,630,544
2021-12-23	48.200	48.250	47.650	48.100	40.916	7,002,136
2021-12-22	48.100	48.350	47.550	48.100	40.916	10,931,019
2021-12-21	46.750	47.500	46.500	47.500	40.405	8,882,633
2021-12-20	46.250	46.800	46.000	46.500	39.555	3,598,273
2021-12-17	46.600	47.100	46.100	46.200	39.299	6,783,607
2021-12-16	45.750	47.000	45.700	46.650	39.682	7,238,417
2021-12-15	45.050	45.750	44.800	45.300	38.534	3,871,291
2021-12-14	46.200	46.300	45.050	45.050	38.321	6,955,301
2021-12-13	46.700	46.950	46.450	46.450	39.512	3,675,060
2021-12-10	46.100	46.700	45.900	46.400	39.470	2,550,045
2021-12-09	46.900	47.050	46.200	46.300	39.384	4,873,028
2021-12-08	47.200	47.350	46.700	46.900	39.895	5,154,948
2021-12-07	47.250	47.500	46.700	46.800	39.810	5,749,300
2021-12-06	46.600	47.300	46.200	47.250	40.193	5,705,209
2021-12-03	46.000	46.650	45.900	46.550	39.597	5,964,461
2021-12-02	46.000	46.600	45.600	45.700	38.874	6,515,000
2021-12-01	45.600	46.250	45.150	46.100	39.214	4,511,493
2021-11-30	45.250	46.150	45.100	46.150	39.257	5,766,028
2021-11-29	44.200	44.950	43.350	44.650	37.981	6,767,443
2021-11-26	46.250	46.250	45.000	45.200	38.449	8,767,600
2021-11-25	46.800	46.850	46.200	46.250	39.342	4,403,570
2021-11-24	46.400	46.700	46.200	46.550	39.597	3,774,151
2021-11-23	47.500	47.500	46.250	46.250	39.342	9,037,767
2021-11-22	47.300	47.700	46.850	47.450	40.363	6,054,874
2021-11-19	48.500	48.550	47.100	47.300	40.235	10,040,887
2021-11-18	48.850	49.450	48.200	48.400	41.171	18,447,708
2021-11-17	46.400	48.450	46.050	48.350	41.128	18,613,254
2021-11-16	47.200	47.200	46.300	46.300	39.384	10,183,327
2021-11-15	46.000	47.350	46.000	47.150	40.108	10,272,205
2021-11-12	45.550	46.200	45.450	45.750	38.917	5,910,556

← NewerPage 20 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.