ChipMOS Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	69.700	72.900	67.600	71.700	71.700	90,834,702
2026-01-19	71.100	73.900	69.100	70.800	70.800	167,888,899
2026-01-16	62.500	67.700	61.400	67.700	67.700	77,902,051
2026-01-15	59.000	62.100	58.400	61.600	61.600	62,425,295
2026-01-14	59.400	60.400	57.500	59.400	59.400	44,873,793
2026-01-13	59.800	62.800	58.100	59.000	59.000	114,190,764
2026-01-12	62.000	63.300	59.000	59.200	59.200	175,710,852
2026-01-09	52.500	58.300	48.700	58.300	58.300	76,778,689
2026-01-08	53.200	54.200	50.800	53.000	53.000	35,222,978
2026-01-07	53.000	54.000	50.700	53.200	53.200	65,986,880
2026-01-06	48.200	52.000	47.650	51.500	51.500	58,665,194
2026-01-05	50.500	52.600	47.450	48.200	48.200	65,535,404
2026-01-02	47.850	49.200	46.800	48.600	48.600	30,020,247
2025-12-31	48.600	49.900	47.150	47.150	47.150	43,625,530
2025-12-30	47.000	49.150	46.550	48.250	48.250	35,223,537
2025-12-29	48.600	48.800	46.300	47.600	47.600	37,145,838
2025-12-26	46.800	48.750	46.250	48.000	48.000	49,115,654
2025-12-24	45.250	46.500	44.800	45.700	45.700	10,303,750
2025-12-23	46.700	46.750	45.050	45.250	45.250	10,992,386
2025-12-22	45.200	46.700	45.150	46.000	46.000	24,367,498
2025-12-19	46.400	47.450	44.150	44.150	44.150	26,794,681
2025-12-18	45.300	46.000	44.650	44.700	44.700	13,749,083
2025-12-17	44.300	45.150	43.800	44.750	44.750	11,957,565
2025-12-16	44.050	45.400	43.050	43.800	43.800	12,911,242
2025-12-15	45.250	45.500	43.750	44.550	44.550	13,600,912
2025-12-12	45.900	47.600	45.700	46.450	46.450	26,319,071
2025-12-11	45.500	46.300	44.700	45.650	45.650	17,848,937
2025-12-10	47.300	48.000	45.200	45.500	45.500	37,855,706
2025-12-09	45.350	48.500	45.000	47.300	47.300	61,501,513
2025-12-08	44.400	46.450	44.400	45.900	45.900	39,072,602
2025-12-05	44.100	44.100	42.400	43.550	43.550	14,028,603
2025-12-04	44.200	44.750	43.000	43.800	43.800	16,138,359
2025-12-03	44.050	46.150	43.250	43.850	43.850	37,071,622
2025-12-02	43.000	44.450	42.900	43.850	43.850	22,214,139
2025-12-01	42.800	43.800	41.950	42.450	42.450	14,420,176
2025-11-28	42.700	43.500	42.000	42.750	42.750	11,362,486
2025-11-27	42.050	43.400	41.650	43.250	43.250	15,991,675
2025-11-26	44.600	44.700	41.500	42.150	42.150	21,152,131
2025-11-25	45.750	46.500	43.550	44.350	44.350	23,586,358
2025-11-24	45.550	46.250	44.150	44.300	44.300	27,050,512
2025-11-21	45.150	46.800	44.700	45.150	45.150	27,226,706
2025-11-20	48.900	50.300	45.800	47.300	47.300	72,368,045
2025-11-19	46.100	48.350	45.450	46.900	46.900	55,368,264
2025-11-18	44.600	48.000	44.550	46.500	46.500	55,205,293
2025-11-17	50.500	51.400	46.000	46.050	46.050	114,943,708
2025-11-14	43.500	48.100	43.000	47.950	47.950	158,819,224
2025-11-13	42.300	44.000	42.300	44.000	44.000	52,144,236
2025-11-12	36.900	40.000	36.550	40.000	40.000	52,391,048
2025-11-11	36.100	38.150	35.600	36.400	36.400	48,467,005
2025-11-10	34.600	35.500	33.500	35.400	35.400	20,699,143
2025-11-07	35.300	35.400	33.800	34.100	34.100	21,275,355
2025-11-06	33.800	35.100	33.350	34.850	34.850	17,249,700
2025-11-05	31.500	33.200	31.200	33.200	33.200	4,266,355
2025-11-04	36.100	36.250	32.800	32.800	32.800	15,866,405
2025-11-03	32.500	34.150	32.350	34.100	34.100	7,351,916
2025-10-31	33.250	33.300	32.450	32.500	32.500	5,651,794
2025-10-30	34.200	34.500	33.000	33.250	33.250	9,266,542
2025-10-29	35.050	35.200	34.050	34.100	34.100	15,057,274
2025-10-28	36.900	36.900	35.200	35.600	35.600	41,028,921
2025-10-27	32.800	34.050	32.600	33.900	33.900	14,207,842

← NewerPage 4 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.