ChipMOS Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	27.000	27.100	25.550	25.850	25.850	2,073,002
2025-05-02	26.900	27.450	26.550	26.550	26.550	2,418,315
2025-04-30	26.850	27.100	26.350	26.350	26.350	2,341,002
2025-04-29	26.750	26.850	26.400	26.700	26.700	1,547,553
2025-04-28	26.000	26.500	26.000	26.350	26.350	1,648,062
2025-04-25	25.950	26.150	25.800	26.000	26.000	1,754,050
2025-04-24	25.700	25.950	25.300	25.600	25.600	918,001
2025-04-23	25.300	25.750	25.300	25.650	25.650	1,909,300
2025-04-22	24.450	24.900	23.950	24.700	24.700	1,674,268
2025-04-21	25.450	25.450	24.600	24.850	24.850	2,083,002
2025-04-18	25.600	25.700	25.200	25.300	25.300	952,032
2025-04-17	25.200	25.650	24.700	25.400	25.400	2,449,051
2025-04-16	26.000	26.150	25.300	25.300	25.300	2,479,002
2025-04-15	25.300	26.150	25.200	26.000	26.000	2,673,003
2025-04-14	26.750	26.750	25.100	25.300	25.300	6,889,001
2025-04-11	23.150	25.650	22.600	25.650	25.650	7,423,450
2025-04-10	23.400	23.400	23.150	23.400	23.400	1,631,099
2025-04-09	21.400	22.750	21.300	21.300	21.300	11,911,851
2025-04-08	23.650	23.650	23.650	23.650	23.650	4,385,167
2025-04-07	26.250	26.250	26.250	26.250	26.250	1,007,409
2025-04-02	29.050	29.450	28.700	29.150	29.150	1,675,711
2025-04-01	29.000	29.350	28.850	29.150	29.150	2,256,051
2025-03-31	29.100	29.150	28.400	29.000	29.000	4,842,834
2025-03-28	30.550	30.600	30.000	30.000	30.000	2,308,703
2025-03-27	30.700	31.000	30.500	30.500	30.500	1,318,380
2025-03-26	30.350	31.100	30.300	30.800	30.800	1,897,479
2025-03-25	30.650	30.800	30.300	30.300	30.300	1,581,724
2025-03-24	31.050	31.050	30.550	30.550	30.550	1,082,360
2025-03-21	31.250	31.350	30.950	30.950	30.950	1,037,320
2025-03-20	31.150	31.400	31.050	31.200	31.200	1,335,469
2025-03-19	31.100	31.250	30.800	30.800	30.800	1,087,166
2025-03-18	31.400	31.550	31.000	31.000	31.000	1,607,300
2025-03-17	31.050	31.600	31.050	31.150	31.150	1,764,501
2025-03-14	30.650	31.050	30.500	30.850	30.850	1,681,296
2025-03-13	31.100	31.400	30.500	30.550	30.550	1,701,759
2025-03-12	30.300	31.050	30.300	30.900	30.900	1,826,046
2025-03-11	30.300	30.550	29.950	30.300	30.300	2,714,347
2025-03-10	30.850	31.050	30.750	30.850	30.850	1,022,980
2025-03-07	30.550	31.100	30.550	30.750	30.750	1,691,399
2025-03-06	31.450	31.550	30.850	30.850	30.850	2,450,640
2025-03-05	31.000	31.450	30.850	31.350	31.350	1,924,008
2025-03-04	30.700	31.100	30.450	31.050	31.050	1,947,585
2025-03-03	31.850	31.850	31.100	31.150	31.150	3,891,559
2025-02-27	32.250	32.500	31.800	32.050	32.050	3,540,814
2025-02-26	33.450	33.450	32.300	32.350	32.350	7,926,206
2025-02-25	33.900	34.200	33.600	34.050	34.050	2,473,969
2025-02-24	33.950	34.500	33.750	34.200	34.200	1,430,850
2025-02-21	34.000	34.450	33.900	34.150	34.150	2,298,843
2025-02-20	33.900	34.100	33.800	33.800	33.800	1,952,815
2025-02-19	33.150	33.900	33.150	33.700	33.700	2,590,100
2025-02-18	33.200	33.300	33.000	33.050	33.050	1,566,009
2025-02-17	33.300	33.650	33.100	33.150	33.150	1,964,236
2025-02-14	32.900	33.300	32.800	33.100	33.100	2,632,602
2025-02-13	32.300	33.200	32.200	33.000	33.000	3,430,799
2025-02-12	32.200	32.550	32.100	32.100	32.100	2,246,351
2025-02-11	32.100	32.450	32.000	32.100	32.100	1,503,040
2025-02-10	31.700	32.700	31.700	31.950	31.950	2,479,399
2025-02-07	31.300	32.200	31.300	31.900	31.900	1,942,452
2025-02-06	30.800	31.500	30.800	31.300	31.300	2,020,154
2025-02-05	30.700	30.850	30.500	30.650	30.650	1,611,949

← NewerPage 7 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.