ChipMOS Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	26.450	26.600	26.150	26.150	26.150	1,068,030
2025-07-28	26.550	26.600	26.300	26.450	26.450	783,753
2025-07-25	26.850	26.950	26.450	26.450	26.450	1,057,114
2025-07-24	26.900	27.250	26.800	27.000	27.000	1,350,506
2025-07-23	26.300	26.950	26.300	26.850	26.850	1,811,573
2025-07-22	26.800	26.850	26.050	26.100	26.100	1,477,241
2025-07-21	27.250	27.250	26.700	26.750	26.750	1,206,123
2025-07-18	27.700	27.900	27.100	27.250	27.250	938,499
2025-07-17	26.750	27.750	26.750	27.500	27.500	1,549,150
2025-07-16	25.900	27.100	25.900	26.750	26.750	1,497,573
2025-07-15	25.950	26.050	25.750	25.800	25.800	926,678
2025-07-14	26.450	26.550	26.000	26.000	26.000	1,157,010
2025-07-11	26.900	26.900	26.350	26.550	26.550	1,776,004
2025-07-10	27.000	27.200	26.900	27.000	27.000	820,499
2025-07-09	26.800	27.250	26.600	27.250	27.250	836,398
2025-07-08	26.700	26.850	26.400	26.800	26.800	676,000
2025-07-07	27.000	27.150	26.550	26.550	26.550	1,469,004
2025-07-04	27.600	27.750	26.950	27.000	27.000	701,050
2025-07-03	26.950	27.650	26.950	27.450	27.450	1,669,298
2025-07-02	26.550	27.050	26.300	26.850	26.850	1,046,849
2025-07-01	26.850	27.100	26.650	26.650	26.650	1,218,850
2025-06-30	27.150	27.200	26.850	26.950	26.950	944,066
2025-06-27	27.000	27.200	26.650	27.150	27.150	2,556,266
2025-06-26	28.000	28.300	27.900	27.900	27.900	2,483,263
2025-06-25	28.000	28.300	27.950	27.950	27.950	1,352,550
2025-06-24	27.800	28.200	27.750	27.950	27.950	2,235,253
2025-06-23	27.650	27.700	27.100	27.600	27.600	984,723
2025-06-20	28.100	28.300	27.600	27.950	27.950	1,465,258
2025-06-19	28.650	28.850	28.150	28.300	28.300	1,109,200
2025-06-18	28.550	29.000	28.550	28.800	28.800	967,312
2025-06-17	28.650	29.000	28.350	28.800	28.800	897,121
2025-06-16	28.200	28.550	27.850	28.550	28.550	1,464,009
2025-06-13	28.950	29.150	28.400	28.400	28.400	1,279,157
2025-06-12	29.600	29.650	29.050	29.100	29.100	1,673,704
2025-06-11	29.700	30.000	29.450	29.900	29.900	2,260,909
2025-06-10	29.150	29.800	29.100	29.550	29.550	1,700,441
2025-06-09	29.450	29.550	29.050	29.350	29.350	1,553,985
2025-06-06	28.950	29.450	28.900	29.450	29.450	1,756,488
2025-06-05	28.200	28.900	28.100	28.900	28.900	2,491,185
2025-06-04	27.600	28.500	27.600	28.100	28.100	5,456,009
2025-06-03	27.550	28.050	27.100	27.750	27.750	6,946,760
2025-06-02	28.050	28.400	27.450	27.550	27.550	3,093,558
2025-05-29	28.400	28.750	28.350	28.400	28.400	2,141,000
2025-05-28	28.300	28.600	28.250	28.400	28.400	1,297,030
2025-05-27	28.700	28.750	28.000	28.100	28.100	1,595,000
2025-05-26	28.450	28.700	28.450	28.550	28.550	778,302
2025-05-23	28.500	28.750	28.350	28.450	28.450	1,189,000
2025-05-22	28.150	28.700	28.100	28.600	28.600	1,338,489
2025-05-21	28.100	28.600	28.050	28.600	28.600	1,213,653
2025-05-20	28.250	28.400	27.900	28.100	28.100	1,694,002
2025-05-19	28.300	28.650	28.050	28.050	28.050	2,323,260
2025-05-16	28.550	28.600	28.250	28.500	28.500	1,595,056
2025-05-15	28.400	28.700	28.100	28.500	28.500	2,918,073
2025-05-14	27.900	28.500	27.600	28.300	28.300	5,703,905
2025-05-13	27.450	27.600	27.150	27.250	27.250	1,557,031
2025-05-12	26.550	27.100	26.550	26.950	26.950	1,550,101
2025-05-09	26.300	26.600	26.200	26.400	26.400	1,214,400
2025-05-08	26.300	26.500	26.100	26.200	26.200	1,870,834
2025-05-07	26.300	26.600	26.050	26.200	26.200	2,086,055
2025-05-06	25.850	26.150	25.800	26.100	26.100	1,102,390

← NewerPage 6 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.