ChipMOS Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	31.000	31.350	30.300	30.350	30.350	3,227,421
2025-02-03	30.800	31.300	30.600	31.050	31.050	3,118,620
2025-01-22	31.500	33.050	31.350	31.950	31.950	7,464,311
2025-01-21	30.250	30.550	30.150	30.400	30.400	592,334
2025-01-20	30.300	30.450	30.150	30.250	30.250	784,000
2025-01-17	30.050	30.300	29.900	30.300	30.300	968,199
2025-01-16	30.150	30.350	30.000	30.000	30.000	843,436
2025-01-15	29.850	30.200	29.800	29.900	29.900	1,168,005
2025-01-14	29.600	30.000	29.400	29.900	29.900	1,375,250
2025-01-13	29.850	29.900	29.050	29.500	29.500	2,762,003
2025-01-10	30.100	30.500	30.100	30.300	30.300	701,691
2025-01-09	30.900	31.000	30.200	30.200	30.200	1,739,713
2025-01-08	31.050	31.300	30.650	30.900	30.900	851,249
2025-01-07	31.000	31.300	30.900	30.900	30.900	721,948
2025-01-06	30.900	31.250	30.850	30.900	30.900	1,071,869
2025-01-03	31.250	31.500	30.850	30.850	30.850	673,475
2025-01-02	31.350	31.550	31.050	31.200	31.200	1,113,091
2024-12-31	31.250	31.400	30.950	31.350	31.350	863,309
2024-12-30	31.650	31.650	31.250	31.250	31.250	774,570
2024-12-27	31.950	31.950	31.550	31.650	31.650	733,070
2024-12-26	31.600	32.050	31.600	31.950	31.950	934,238
2024-12-25	31.750	31.850	31.500	31.600	31.600	377,015
2024-12-24	31.350	32.050	31.350	31.550	31.550	1,384,017
2024-12-23	31.100	31.500	31.100	31.250	31.250	1,305,420
2024-12-20	31.000	31.550	30.900	31.350	31.350	2,380,125
2024-12-19	31.150	31.400	30.950	31.050	31.050	2,211,004
2024-12-18	30.000	31.750	30.000	31.650	31.650	3,231,600
2024-12-17	30.000	30.550	29.950	30.200	30.200	2,097,130
2024-12-16	30.450	30.550	29.900	30.050	30.050	4,008,609
2024-12-13	31.050	31.050	30.200	30.500	30.500	3,658,047
2024-12-12	31.500	31.700	31.150	31.150	31.150	1,131,301
2024-12-11	31.600	31.650	31.300	31.300	31.300	1,579,003
2024-12-10	31.700	32.000	31.600	31.600	31.600	1,168,969
2024-12-09	32.150	32.150	31.400	31.400	31.400	2,135,291
2024-12-06	32.550	32.550	32.100	32.150	32.150	1,245,815
2024-12-05	32.450	32.650	32.250	32.400	32.400	1,950,099
2024-12-04	32.100	32.400	32.000	32.100	32.100	1,192,231
2024-12-03	32.500	32.650	32.050	32.100	32.100	1,378,188
2024-12-02	32.350	32.600	32.150	32.400	32.400	1,987,356
2024-11-29	31.450	32.250	31.100	32.050	32.050	1,688,110
2024-11-28	32.000	32.000	31.300	31.650	31.650	1,772,011
2024-11-27	32.600	32.600	31.800	31.850	31.850	1,667,949
2024-11-26	32.550	32.950	32.400	32.800	32.800	1,510,904
2024-11-25	32.300	32.600	32.200	32.550	32.550	1,711,862
2024-11-22	32.100	32.400	32.050	32.200	32.200	1,292,700
2024-11-21	32.000	32.150	31.550	31.950	31.950	1,421,008
2024-11-20	32.050	32.050	32.050	32.050	32.050	1,724,419
2024-11-19	32.200	32.500	31.900	32.350	32.350	1,796,500
2024-11-18	32.250	32.350	31.900	32.200	32.200	1,602,001
2024-11-15	31.800	32.350	31.800	32.300	32.300	1,671,323
2024-11-14	31.700	32.200	31.700	32.000	32.000	3,219,829
2024-11-13	32.300	32.700	31.650	31.650	31.650	9,476,175
2024-11-12	33.000	33.000	32.500	32.950	32.950	3,161,905
2024-11-11	33.900	33.900	33.000	33.450	33.450	3,324,149
2024-11-08	35.000	35.000	33.850	33.850	33.850	5,352,256
2024-11-07	34.400	35.000	34.200	34.900	34.900	2,749,209
2024-11-06	35.250	35.250	34.300	34.600	34.600	5,983,668
2024-11-05	36.000	36.050	35.600	35.650	35.650	1,458,556
2024-11-04	36.150	36.200	35.650	35.950	35.950	1,222,471
2024-11-01	35.000	36.100	34.500	36.100	36.100	1,819,197

← NewerPage 8 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.