ChipMOS Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	35.550	35.850	35.400	35.600	35.600	1,071,548
2024-10-29	36.000	36.000	35.200	35.350	35.350	2,498,688
2024-10-28	36.300	36.450	35.850	36.000	36.000	1,168,205
2024-10-25	36.150	36.350	35.900	36.300	36.300	947,250
2024-10-24	36.600	36.600	36.000	36.000	36.000	1,591,456
2024-10-23	36.550	36.900	36.500	36.500	36.500	1,282,550
2024-10-22	36.650	36.800	36.450	36.550	36.550	1,642,001
2024-10-21	36.300	36.600	36.150	36.600	36.600	875,699
2024-10-18	36.650	36.650	36.200	36.300	36.300	1,071,900
2024-10-17	36.500	36.850	36.450	36.450	36.450	1,950,009
2024-10-16	36.050	36.800	35.800	36.700	36.700	3,523,101
2024-10-15	36.550	36.850	36.200	36.200	36.200	1,861,255
2024-10-14	36.500	36.650	36.200	36.450	36.450	1,793,860
2024-10-11	37.100	37.100	36.350	36.650	36.650	3,069,341
2024-10-09	37.600	37.650	37.000	37.250	37.250	2,228,629
2024-10-08	38.000	38.000	37.300	37.500	37.500	2,531,002
2024-10-07	37.800	38.250	37.700	38.000	38.000	2,498,615
2024-10-04	37.600	38.000	37.300	37.300	37.300	2,676,131
2024-10-01	37.800	37.850	37.450	37.600	37.600	1,687,799
2024-09-30	37.850	38.100	37.500	37.500	37.500	3,728,120
2024-09-27	37.350	38.100	37.250	37.650	37.650	11,061,380
2024-09-26	37.250	37.600	36.950	36.950	36.950	2,088,198
2024-09-25	37.050	37.550	36.900	36.900	36.900	3,346,869
2024-09-24	37.200	37.250	36.650	36.650	36.650	2,531,701
2024-09-23	36.750	37.250	36.750	37.050	37.050	1,345,331
2024-09-20	37.400	37.750	37.000	37.000	37.000	4,974,000
2024-09-19	37.000	37.100	36.350	37.000	37.000	2,098,400
2024-09-18	37.200	37.400	36.800	36.800	36.800	2,543,001
2024-09-16	36.850	37.300	36.850	37.200	37.200	1,159,537
2024-09-13	36.300	36.950	36.250	36.750	36.750	2,551,434
2024-09-12	36.400	36.600	36.100	36.200	36.200	2,443,100
2024-09-11	35.500	36.350	35.400	36.050	36.050	2,642,001
2024-09-10	36.300	36.400	35.050	35.050	35.050	4,776,055
2024-09-09	35.500	36.300	35.300	36.300	36.300	2,309,150
2024-09-06	36.200	36.250	35.700	36.100	36.100	3,042,221
2024-09-05	36.550	36.950	36.000	36.050	36.050	4,024,929
2024-09-04	36.600	37.050	36.000	36.450	36.450	6,235,501
2024-09-03	38.600	38.800	38.100	38.100	38.100	3,548,828
2024-09-02	38.350	38.900	38.200	38.500	38.500	4,694,450
2024-08-30	37.650	38.450	37.650	38.150	38.150	5,039,486
2024-08-29	37.250	37.700	37.000	37.550	37.550	2,311,502
2024-08-28	37.500	37.950	37.350	37.400	37.400	2,411,700
2024-08-27	37.500	37.700	37.250	37.550	37.550	1,874,001
2024-08-26	37.500	38.100	37.500	37.500	37.500	2,334,345
2024-08-23	37.450	37.450	36.900	37.300	37.300	2,985,274
2024-08-22	37.600	37.950	37.300	37.500	37.500	2,828,110
2024-08-21	37.500	37.850	37.250	37.350	37.350	2,549,283
2024-08-20	37.400	37.850	37.150	37.500	37.500	2,751,085
2024-08-19	37.600	37.650	37.250	37.300	37.300	2,140,402
2024-08-16	38.050	38.350	37.550	37.550	37.550	3,870,540
2024-08-15	38.150	38.200	37.700	37.750	37.750	3,228,753
2024-08-14	39.000	39.300	37.850	38.150	38.150	8,653,877
2024-08-13	39.050	39.950	38.950	39.950	39.950	2,038,104
2024-08-12	38.000	38.950	37.950	38.950	38.950	1,207,292
2024-08-09	37.600	38.100	37.400	37.600	37.600	1,257,509
2024-08-08	37.100	37.500	36.750	37.150	37.150	1,243,301
2024-08-07	36.100	37.850	36.100	37.850	37.850	1,430,165
2024-08-06	36.600	36.850	34.350	36.400	36.400	2,480,126
2024-08-05	38.550	38.550	35.850	36.150	36.150	3,683,801
2024-08-02	39.800	40.100	39.300	39.550	39.550	2,101,229

← NewerPage 9 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.