ChipMOS Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	31.900	32.300	31.500	31.600	31.600	3,356,652
2025-10-22	31.900	32.150	31.500	31.950	31.950	3,359,244
2025-10-21	32.600	32.750	31.800	32.050	32.050	5,125,765
2025-10-20	32.050	33.000	32.050	32.450	32.450	9,851,746
2025-10-17	31.150	31.800	30.950	31.400	31.400	5,068,501
2025-10-16	30.400	31.500	30.400	31.200	31.200	4,448,020
2025-10-15	30.300	30.500	29.850	30.200	30.200	6,249,467
2025-10-14	31.000	31.200	30.000	30.050	30.050	4,512,238
2025-10-13	30.000	30.500	29.550	30.400	30.400	6,290,716
2025-10-09	31.400	31.750	30.900	31.700	31.700	5,864,061
2025-10-08	31.050	31.100	30.400	31.050	31.050	3,199,277
2025-10-07	30.400	31.850	30.250	31.250	31.250	7,954,731
2025-10-03	31.150	31.200	29.850	30.400	30.400	11,350,946
2025-10-02	29.950	31.900	29.950	31.450	31.450	15,953,090
2025-10-01	29.700	29.700	29.200	29.550	29.550	2,115,459
2025-09-30	29.450	29.600	28.900	29.500	29.500	2,490,296
2025-09-29	29.050	29.050	29.050	29.050	29.050	0
2025-09-26	29.700	30.000	28.800	29.050	29.050	3,511,750
2025-09-25	30.300	30.350	29.500	30.000	30.000	3,100,799
2025-09-24	30.900	31.000	29.700	30.350	30.350	5,258,550
2025-09-23	29.950	31.300	29.800	30.450	30.450	9,268,680
2025-09-22	29.700	29.850	29.300	29.600	29.600	4,056,721
2025-09-19	30.050	30.300	28.950	29.700	29.700	6,484,701
2025-09-18	28.700	29.750	28.600	29.350	29.350	8,959,595
2025-09-17	28.550	29.100	28.050	28.350	28.350	5,115,258
2025-09-16	28.150	28.450	27.800	28.400	28.400	3,553,653
2025-09-15	27.600	28.000	27.300	28.000	28.000	4,019,282
2025-09-12	27.450	27.650	26.950	27.300	27.300	2,681,188
2025-09-11	27.350	27.700	26.750	26.800	26.800	2,853,090
2025-09-10	27.250	27.400	26.700	27.350	27.350	3,510,646
2025-09-09	27.700	27.700	27.100	27.300	27.300	3,398,300
2025-09-08	27.000	27.650	26.750	27.550	27.550	4,591,050
2025-09-05	26.350	27.250	26.250	26.950	26.950	6,044,600
2025-09-04	26.100	27.100	25.950	26.550	26.550	13,181,622
2025-09-03	25.100	26.100	25.100	26.100	26.100	10,673,209
2025-09-02	24.000	24.350	23.650	23.750	23.750	1,090,671
2025-09-01	24.350	24.450	24.000	24.000	24.000	1,083,643
2025-08-29	24.700	24.750	24.350	24.350	24.350	2,097,050
2025-08-28	24.600	24.750	24.400	24.550	24.550	2,264,051
2025-08-27	23.850	24.650	23.850	24.450	24.450	2,863,849
2025-08-26	23.650	23.950	23.600	23.800	23.800	1,817,031
2025-08-25	24.100	24.250	23.750	23.750	23.750	1,669,363
2025-08-22	23.400	24.200	23.350	23.900	23.900	3,103,500
2025-08-21	23.350	23.550	23.300	23.400	23.400	1,605,161
2025-08-20	23.250	23.450	23.100	23.200	23.200	3,468,930
2025-08-19	24.050	24.050	23.250	23.250	23.250	5,450,850
2025-08-18	24.250	24.450	24.000	24.000	24.000	2,624,011
2025-08-15	24.700	24.700	24.150	24.250	24.250	2,370,566
2025-08-14	25.200	25.300	24.700	24.700	24.700	4,193,372
2025-08-13	26.450	26.500	25.250	25.250	25.250	8,090,344
2025-08-12	26.750	27.150	26.750	26.900	26.900	1,352,608
2025-08-11	26.900	26.900	26.400	26.650	26.650	599,101
2025-08-08	26.650	27.200	26.650	26.900	26.900	867,926
2025-08-07	26.550	26.900	26.450	26.800	26.800	1,323,947
2025-08-06	26.500	26.750	26.400	26.450	26.450	606,520
2025-08-05	26.400	26.800	26.400	26.650	26.650	1,061,501
2025-08-04	25.900	26.600	25.500	26.550	26.550	1,219,403
2025-08-01	25.800	26.250	25.200	26.050	26.050	1,207,698
2025-07-31	26.400	26.450	25.800	26.000	26.000	1,668,059
2025-07-30	26.150	26.600	26.000	26.550	26.550	1,089,766

← NewerPage 5 of 21 · 1,220 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.