ChipMOS TECHNOLOGIES INC. (TPE:8150)
Taiwan
· Delayed Price · Currency is TWD 43.55
-0.25 (-0.57%)
At close: Dec 5, 2025
ChipMOS TECHNOLOGIES INC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.10 | 44.10 | 42.40 | 43.55 | 43.55 | -0.57% | 14,084,920 |
| Dec 4, 2025 | 44.20 | 44.75 | 43.00 | 43.80 | 43.80 | -0.11% | 16,197,400 |
| Dec 3, 2025 | 44.05 | 46.15 | 43.25 | 43.85 | 43.85 | - | 37,203,816 |
| Dec 2, 2025 | 43.00 | 44.45 | 42.90 | 43.85 | 43.85 | 3.30% | 22,300,000 |
| Dec 1, 2025 | 42.80 | 43.80 | 41.95 | 42.45 | 42.45 | -0.70% | 14,479,130 |
| Nov 28, 2025 | 42.70 | 43.50 | 42.00 | 42.75 | 42.75 | -1.16% | 11,409,090 |
| Nov 27, 2025 | 42.05 | 43.40 | 41.65 | 43.25 | 43.25 | 2.61% | 16,061,500 |
| Nov 26, 2025 | 44.60 | 44.70 | 41.50 | 42.15 | 42.15 | -4.96% | 21,271,044 |
| Nov 25, 2025 | 45.75 | 46.50 | 43.55 | 44.35 | 44.35 | 0.11% | 23,660,185 |
| Nov 24, 2025 | 45.55 | 46.25 | 44.15 | 44.30 | 44.30 | -1.88% | 27,137,787 |
| Nov 21, 2025 | 45.15 | 46.80 | 44.70 | 45.15 | 45.15 | -4.55% | 27,336,266 |
| Nov 20, 2025 | 48.90 | 50.30 | 45.80 | 47.30 | 47.30 | 0.85% | 72,532,250 |
| Nov 19, 2025 | 46.10 | 48.35 | 45.45 | 46.90 | 46.90 | 0.86% | 55,554,020 |
| Nov 18, 2025 | 44.60 | 48.00 | 44.55 | 46.50 | 46.50 | 0.98% | 55,387,090 |
| Nov 17, 2025 | 50.50 | 51.40 | 46.00 | 46.05 | 46.05 | -3.96% | 115,289,700 |
| Nov 14, 2025 | 43.50 | 48.10 | 43.00 | 47.95 | 47.95 | 8.98% | 159,200,200 |
| Nov 13, 2025 | 42.30 | 44.00 | 42.30 | 44.00 | 44.00 | 10.00% | 52,323,880 |
| Nov 12, 2025 | 36.90 | 40.00 | 36.55 | 40.00 | 40.00 | 9.89% | 52,584,640 |
| Nov 11, 2025 | 36.10 | 38.15 | 35.60 | 36.40 | 36.40 | 2.82% | 48,612,140 |
| Nov 10, 2025 | 34.60 | 35.50 | 33.50 | 35.40 | 35.40 | 3.81% | 20,764,710 |
| Nov 7, 2025 | 35.30 | 35.40 | 33.80 | 34.10 | 34.10 | -2.15% | 21,332,420 |
| Nov 6, 2025 | 33.80 | 35.10 | 33.35 | 34.85 | 34.85 | 4.97% | 17,323,250 |
| Nov 5, 2025 | 31.50 | 33.20 | 31.20 | 33.20 | 33.20 | 1.22% | 4,290,986 |
| Nov 4, 2025 | 36.10 | 36.25 | 32.80 | 32.80 | 32.80 | -3.81% | 15,925,090 |
| Nov 3, 2025 | 32.50 | 34.15 | 32.35 | 34.10 | 34.10 | 4.92% | 7,393,793 |
| Oct 31, 2025 | 33.25 | 33.30 | 32.45 | 32.50 | 32.50 | -2.26% | 5,681,664 |
| Oct 30, 2025 | 34.20 | 34.50 | 33.00 | 33.25 | 33.25 | -2.49% | 9,322,649 |
| Oct 29, 2025 | 35.05 | 35.20 | 34.05 | 34.10 | 34.10 | -4.21% | 15,143,890 |
| Oct 28, 2025 | 36.90 | 36.90 | 35.20 | 35.60 | 35.60 | 5.01% | 41,179,580 |
| Oct 27, 2025 | 32.80 | 34.05 | 32.60 | 33.90 | 33.90 | 7.28% | 14,287,710 |
| Oct 23, 2025 | 31.90 | 32.30 | 31.50 | 31.60 | 31.60 | -1.10% | 3,370,201 |
| Oct 22, 2025 | 31.90 | 32.15 | 31.50 | 31.95 | 31.95 | -0.31% | 3,373,776 |
| Oct 21, 2025 | 32.60 | 32.75 | 31.80 | 32.05 | 32.05 | -1.23% | 5,152,036 |
| Oct 20, 2025 | 32.05 | 33.00 | 32.05 | 32.45 | 32.45 | 3.34% | 9,898,463 |
| Oct 17, 2025 | 31.15 | 31.80 | 30.95 | 31.40 | 31.40 | 0.64% | 5,093,695 |
| Oct 16, 2025 | 30.40 | 31.50 | 30.40 | 31.20 | 31.20 | 3.31% | 4,467,876 |
| Oct 15, 2025 | 30.30 | 30.50 | 29.85 | 30.20 | 30.20 | 0.50% | 6,263,575 |
| Oct 14, 2025 | 31.00 | 31.20 | 30.00 | 30.05 | 30.05 | -1.15% | 4,532,469 |
| Oct 13, 2025 | 30.00 | 30.50 | 29.55 | 30.40 | 30.40 | -4.10% | 6,321,152 |
| Oct 9, 2025 | 31.40 | 31.75 | 30.90 | 31.70 | 31.70 | 2.09% | 5,893,060 |
| Oct 8, 2025 | 31.05 | 31.10 | 30.40 | 31.05 | 31.05 | -0.64% | 3,221,582 |
| Oct 7, 2025 | 30.40 | 31.85 | 30.25 | 31.25 | 31.25 | 2.80% | 7,998,889 |
| Oct 3, 2025 | 31.15 | 31.20 | 29.85 | 30.40 | 30.40 | -3.34% | 11,397,560 |
| Oct 2, 2025 | 29.95 | 31.90 | 29.95 | 31.45 | 31.45 | 6.43% | 16,022,040 |
| Oct 1, 2025 | 29.70 | 29.70 | 29.20 | 29.55 | 29.55 | 0.17% | 2,128,662 |
| Sep 30, 2025 | 29.45 | 29.60 | 28.90 | 29.50 | 29.50 | 1.55% | 2,502,493 |
| Sep 26, 2025 | 29.70 | 30.00 | 28.80 | 29.05 | 29.05 | -3.17% | 3,531,676 |
| Sep 25, 2025 | 30.30 | 30.35 | 29.50 | 30.00 | 30.00 | -1.15% | 3,120,971 |
| Sep 24, 2025 | 30.90 | 31.00 | 29.70 | 30.35 | 30.35 | -0.33% | 5,285,037 |
| Sep 23, 2025 | 29.95 | 31.30 | 29.80 | 30.45 | 30.45 | 2.87% | 9,317,723 |
| Sep 22, 2025 | 29.70 | 29.85 | 29.30 | 29.60 | 29.60 | -0.34% | 4,078,927 |
| Sep 19, 2025 | 30.05 | 30.30 | 28.95 | 29.70 | 29.70 | 1.19% | 6,518,857 |
| Sep 18, 2025 | 28.70 | 29.75 | 28.60 | 29.35 | 29.35 | 3.53% | 9,008,322 |
| Sep 17, 2025 | 28.55 | 29.10 | 28.05 | 28.35 | 28.35 | -0.18% | 5,140,356 |
| Sep 16, 2025 | 28.15 | 28.45 | 27.80 | 28.40 | 28.40 | 1.43% | 3,576,903 |
| Sep 15, 2025 | 27.60 | 28.00 | 27.30 | 28.00 | 28.00 | 2.56% | 4,040,917 |
| Sep 12, 2025 | 27.45 | 27.65 | 26.95 | 27.30 | 27.30 | 1.87% | 2,694,806 |
| Sep 11, 2025 | 27.35 | 27.70 | 26.75 | 26.80 | 26.80 | -2.01% | 2,870,565 |
| Sep 10, 2025 | 27.25 | 27.40 | 26.70 | 27.35 | 27.35 | 0.18% | 3,526,213 |
| Sep 9, 2025 | 27.70 | 27.70 | 27.10 | 27.30 | 27.30 | -0.91% | 3,415,043 |
| Sep 8, 2025 | 27.00 | 27.65 | 26.75 | 27.55 | 27.55 | 2.23% | 4,615,272 |
| Sep 5, 2025 | 26.35 | 27.25 | 26.25 | 26.95 | 26.95 | 1.51% | 6,067,193 |
| Sep 4, 2025 | 26.10 | 27.10 | 25.95 | 26.55 | 26.55 | 1.72% | 13,214,140 |
| Sep 3, 2025 | 25.10 | 26.10 | 25.10 | 26.10 | 26.10 | 9.89% | 10,705,690 |
| Sep 2, 2025 | 24.00 | 24.35 | 23.65 | 23.75 | 23.75 | -1.04% | 1,099,966 |
| Sep 1, 2025 | 24.35 | 24.45 | 24.00 | 24.00 | 24.00 | -1.44% | 1,089,463 |
| Aug 29, 2025 | 24.70 | 24.75 | 24.35 | 24.35 | 24.35 | -0.81% | 2,107,036 |
| Aug 28, 2025 | 24.60 | 24.75 | 24.40 | 24.55 | 24.55 | 0.41% | 2,271,510 |
| Aug 27, 2025 | 23.85 | 24.65 | 23.85 | 24.45 | 24.45 | 2.73% | 2,879,324 |
| Aug 26, 2025 | 23.65 | 23.95 | 23.60 | 23.80 | 23.80 | 0.21% | 1,825,907 |
| Aug 25, 2025 | 24.10 | 24.25 | 23.75 | 23.75 | 23.75 | -0.63% | 1,680,251 |
| Aug 22, 2025 | 23.40 | 24.20 | 23.35 | 23.90 | 23.90 | 2.14% | 3,120,417 |
| Aug 21, 2025 | 23.35 | 23.55 | 23.30 | 23.40 | 23.40 | 0.86% | 1,616,261 |
| Aug 20, 2025 | 23.25 | 23.45 | 23.10 | 23.20 | 23.20 | -0.22% | 3,482,851 |
| Aug 19, 2025 | 24.05 | 24.05 | 23.25 | 23.25 | 23.25 | -3.13% | 5,491,396 |
| Aug 18, 2025 | 24.25 | 24.45 | 24.00 | 24.00 | 24.00 | -1.03% | 2,642,743 |
| Aug 15, 2025 | 24.70 | 24.70 | 24.15 | 24.25 | 24.25 | -1.82% | 2,391,632 |
| Aug 14, 2025 | 25.20 | 25.30 | 24.70 | 24.70 | 24.70 | -2.18% | 4,228,533 |
| Aug 13, 2025 | 26.45 | 26.50 | 25.25 | 25.25 | 25.25 | -6.13% | 8,142,312 |
| Aug 12, 2025 | 26.75 | 27.15 | 26.75 | 26.90 | 26.90 | 0.94% | 1,357,433 |
| Aug 11, 2025 | 26.90 | 26.90 | 26.40 | 26.65 | 26.65 | -0.93% | 605,174 |
| Aug 8, 2025 | 26.65 | 27.20 | 26.65 | 26.90 | 26.90 | 0.37% | 877,204 |
| Aug 7, 2025 | 26.55 | 26.90 | 26.45 | 26.80 | 26.80 | 1.32% | 1,334,456 |
| Aug 6, 2025 | 26.50 | 26.75 | 26.40 | 26.45 | 26.45 | -0.75% | 612,622 |
| Aug 5, 2025 | 26.40 | 26.80 | 26.40 | 26.65 | 26.65 | 0.38% | 1,067,898 |
| Aug 4, 2025 | 25.90 | 26.60 | 25.50 | 26.55 | 26.55 | 1.92% | 1,223,651 |
| Aug 1, 2025 | 25.80 | 26.25 | 25.20 | 26.05 | 26.05 | 0.19% | 1,207,698 |
| Jul 31, 2025 | 26.40 | 26.45 | 25.80 | 26.00 | 26.00 | -2.07% | 1,677,481 |
| Jul 30, 2025 | 26.15 | 26.60 | 26.00 | 26.55 | 26.55 | 1.53% | 1,094,882 |
| Jul 29, 2025 | 26.45 | 26.60 | 26.15 | 26.15 | 26.15 | -1.13% | 1,072,487 |
| Jul 28, 2025 | 26.55 | 26.60 | 26.30 | 26.45 | 26.45 | - | 787,729 |
| Jul 25, 2025 | 26.85 | 26.95 | 26.45 | 26.45 | 26.45 | -2.04% | 1,065,113 |
| Jul 24, 2025 | 26.90 | 27.25 | 26.80 | 27.00 | 27.00 | 0.56% | 1,356,659 |
| Jul 23, 2025 | 26.30 | 26.95 | 26.30 | 26.85 | 26.85 | 2.87% | 1,816,998 |
| Jul 22, 2025 | 26.80 | 26.85 | 26.05 | 26.10 | 26.10 | -2.43% | 1,488,494 |
| Jul 21, 2025 | 27.25 | 27.25 | 26.70 | 26.75 | 26.75 | -1.83% | 1,212,768 |
| Jul 18, 2025 | 27.70 | 27.90 | 27.10 | 27.25 | 27.25 | -0.91% | 945,912 |
| Jul 17, 2025 | 26.75 | 27.75 | 26.75 | 27.50 | 27.50 | 2.80% | 1,561,591 |
| Jul 16, 2025 | 25.90 | 27.10 | 25.90 | 26.75 | 26.75 | 3.68% | 1,505,058 |
| Jul 15, 2025 | 25.95 | 26.05 | 25.75 | 25.80 | 25.80 | -0.77% | 933,423 |