ChipMOS Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	68.300	68.900	66.600	68.300	68.300	11,459,830
2026-04-27	70.000	71.800	64.200	67.800	67.800	20,065,424
2026-04-24	72.100	73.600	68.700	69.800	69.800	36,734,003
2026-04-23	80.500	80.700	71.900	71.900	71.900	58,221,964
2026-04-22	76.600	80.700	75.000	79.800	79.800	109,292,027
2026-04-21	68.000	74.100	67.900	74.100	74.100	54,656,752
2026-04-20	69.100	70.000	66.600	67.400	67.400	43,433,494
2026-04-17	74.600	75.000	67.200	67.300	67.300	72,084,287
2026-04-16	69.200	73.700	68.800	73.700	73.700	49,889,722
2026-04-15	64.000	69.300	61.800	67.000	67.000	39,370,202
2026-04-14	64.700	64.800	62.500	63.000	63.000	11,001,055
2026-04-13	62.000	63.500	61.500	62.900	62.900	13,312,988
2026-04-10	62.000	64.500	61.000	61.400	61.400	12,939,702
2026-04-09	62.100	62.100	60.000	60.400	60.400	8,945,330
2026-04-08	59.000	61.600	58.600	60.900	60.900	12,670,015
2026-04-07	58.000	59.900	56.300	57.000	57.000	12,274,159
2026-04-02	57.000	57.700	55.600	56.700	56.700	8,709,646
2026-04-01	56.000	56.300	55.100	55.500	55.500	5,007,331
2026-03-31	55.500	55.800	53.000	53.600	53.600	8,035,507
2026-03-30	54.500	56.800	54.100	56.500	56.500	7,803,429
2026-03-27	56.800	57.500	54.700	56.300	56.300	7,743,517
2026-03-26	59.300	60.900	58.500	58.500	58.500	7,570,690
2026-03-25	58.200	59.900	57.900	59.100	59.100	6,895,889
2026-03-24	59.700	60.200	55.700	57.100	57.100	8,885,090
2026-03-23	59.000	59.900	58.200	58.300	58.300	7,032,228
2026-03-20	64.000	65.000	61.100	62.500	62.500	15,880,908
2026-03-19	63.500	64.400	62.800	63.400	63.400	9,094,231
2026-03-18	66.000	66.100	63.100	64.600	64.600	16,554,950
2026-03-17	63.600	65.500	63.500	64.400	64.400	22,424,851
2026-03-16	61.400	63.000	61.200	61.900	61.900	10,995,731
2026-03-13	59.800	61.100	59.400	60.500	60.500	6,863,879
2026-03-12	63.400	64.000	61.000	61.100	61.100	14,635,931
2026-03-11	61.500	63.800	61.200	63.400	63.400	15,600,057
2026-03-10	61.200	61.500	58.200	59.800	59.800	11,712,099
2026-03-09	56.500	58.500	56.100	58.400	58.400	10,445,282
2026-03-06	61.800	63.900	61.200	61.900	61.900	17,268,464
2026-03-05	61.000	63.700	60.000	62.900	62.900	30,071,957
2026-03-04	58.600	60.000	56.700	58.100	58.100	22,114,346
2026-03-03	68.500	70.400	61.300	61.900	61.900	68,171,014
2026-03-02	69.500	71.500	66.600	67.900	67.900	80,184,123
2026-02-26	65.000	71.500	64.500	71.500	71.500	120,508,773
2026-02-25	65.000	65.000	62.600	65.000	65.000	80,034,735
2026-02-24	56.200	59.400	54.500	59.100	59.100	28,826,064
2026-02-23	55.000	55.600	54.100	55.400	55.400	18,479,580
2026-02-11	53.400	54.100	52.600	53.400	53.400	14,757,490
2026-02-10	54.000	54.800	52.700	53.000	53.000	14,353,881
2026-02-09	53.800	54.800	51.900	53.600	53.600	19,573,731
2026-02-06	52.600	53.100	50.700	52.000	52.000	17,207,038
2026-02-05	55.100	55.800	53.000	53.100	53.100	14,169,428
2026-02-04	55.600	57.400	55.100	56.300	56.300	14,344,648
2026-02-03	60.700	60.800	55.000	56.300	56.300	30,528,775
2026-02-02	59.000	59.900	55.700	57.900	57.900	24,638,375
2026-01-30	61.800	63.800	59.100	60.200	60.200	31,538,088
2026-01-29	66.000	66.500	61.800	62.200	62.200	36,980,701
2026-01-28	67.500	68.400	65.400	65.600	65.600	34,696,769
2026-01-27	67.000	69.500	65.400	66.600	66.600	43,697,369
2026-01-26	66.100	67.300	64.500	66.200	66.200	40,947,435
2026-01-23	66.600	68.500	62.900	65.900	65.900	56,211,332
2026-01-22	69.000	70.000	65.400	65.900	65.900	42,933,800
2026-01-21	72.000	72.900	65.700	66.200	66.200	66,831,556

← NewerPage 3 of 5 · 244 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.