ChipMOS Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	100.50	103.00	99.000	102.50	102.50	13,632,106
2026-10-16	106.00	108.50	104.00	105.50	105.50	19,183,974
2026-10-15	111.00	111.00	105.50	105.50	105.50	29,361,476
2026-10-14	116.00	117.00	113.00	117.00	117.00	19,023,881
2026-10-13	120.00	120.00	114.00	116.00	116.00	31,633,134
2026-10-12	125.50	129.50	120.50	123.00	123.00	35,210,997
2026-10-08	126.00	129.50	124.00	128.00	128.00	36,560,090
2026-10-07	126.00	129.00	125.00	128.50	128.50	34,612,323
2026-10-06	124.00	130.50	123.00	127.50	127.50	77,051,395
2026-10-05	133.00	133.00	123.00	124.00	124.00	97,511,807
2026-10-02	116.00	127.00	114.50	127.00	127.00	98,077,391
2026-10-01	113.00	116.00	109.50	115.50	115.50	71,741,901
2026-09-30	106.00	114.50	105.50	114.50	114.50	78,032,754
2026-09-29	112.00	112.00	104.50	104.50	104.50	52,740,037
2026-09-24	106.00	114.00	105.00	112.00	112.00	83,219,716
2026-09-23	110.00	116.00	105.00	107.00	107.00	115,661,872
2026-09-22	105.50	110.50	99.500	105.50	105.50	129,390,120
2026-09-21	96.000	103.00	94.800	103.00	103.00	62,115,558
2026-09-18	89.000	95.100	88.800	94.000	94.000	40,838,185
2026-09-17	88.100	90.100	86.300	86.700	86.700	14,826,941
2026-09-16	85.200	87.300	84.700	87.100	87.100	8,333,336
2026-09-15	86.000	88.100	84.400	84.400	84.400	11,441,814
2026-09-14	85.500	88.200	84.300	86.600	86.600	10,726,718
2026-09-11	88.200	88.200	85.500	86.700	86.700	21,780,838
2026-09-10	90.700	91.500	90.000	90.900	90.900	11,623,255
2026-09-09	90.800	95.400	90.700	91.500	91.500	38,148,760
2026-09-08	92.200	93.500	89.700	90.300	90.300	13,760,800
2026-09-07	91.900	93.500	90.200	91.300	91.300	16,992,847
2026-09-04	91.000	92.800	87.900	90.100	90.100	16,934,067
2026-09-03	91.200	93.500	88.900	89.100	89.100	23,252,688
2026-09-02	91.000	92.300	89.900	90.200	90.200	18,638,261
2026-09-01	89.300	96.300	89.300	93.200	93.200	49,008,090
2026-08-31	89.500	89.800	86.600	89.100	89.100	15,568,461
2026-08-28	91.700	94.000	90.300	90.500	90.500	22,041,928
2026-08-27	91.800	92.200	89.700	90.300	90.300	16,545,186
2026-08-26	87.900	93.400	87.100	91.100	91.100	32,368,062
2026-08-25	87.700	87.700	82.800	87.500	87.500	19,765,661
2026-08-24	86.600	90.300	86.300	87.700	87.700	14,369,130
2026-08-21	88.000	88.000	86.300	86.700	86.700	10,072,461
2026-08-20	88.000	89.500	85.800	87.900	87.900	19,367,886
2026-08-19	85.700	88.600	85.400	87.300	87.300	18,299,545
2026-08-18	91.500	92.400	87.600	89.100	89.100	28,030,341
2026-08-17	92.500	94.000	90.000	91.500	91.500	30,512,731
2026-08-14	94.500	95.500	90.500	91.900	91.900	39,591,234
2026-08-13	93.500	98.500	92.800	92.900	92.900	72,122,340
2026-08-12	96.600	97.400	92.000	92.200	92.200	85,272,928
2026-08-11	93.100	99.400	91.000	99.000	99.000	100,046,884
2026-08-10	89.400	94.200	89.400	92.900	92.900	38,955,014
2026-08-07	87.300	91.900	84.600	86.300	86.300	32,553,900
2026-08-06	85.800	88.700	83.500	86.900	86.900	30,163,065
2026-08-05	86.700	90.400	85.400	86.500	86.500	40,702,126
2026-08-04	78.000	85.000	77.700	82.500	82.500	38,973,734
2026-08-03	73.000	78.900	73.000	77.600	77.600	48,344,775
2026-07-31	72.600	72.600	72.500	72.600	72.600	8,934,461
2026-07-30	66.200	72.300	65.700	66.000	66.000	43,582,092
2026-07-29	78.600	79.600	72.900	72.900	72.900	23,107,758
2026-07-28	85.000	85.500	81.000	81.000	81.000	22,925,433
2026-07-27	90.000	90.800	85.800	89.900	89.900	34,167,093
2026-07-24	96.500	97.000	90.500	90.800	90.800	47,990,108
2026-07-23	103.00	108.00	95.700	98.200	98.200	76,124,946

Page 1 of 2 · 63 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.