ChipMOS TECHNOLOGIES INC. (TPE:8150)
Taiwan
· Delayed Price · Currency is TWD 67.00
-1.30 (-1.90%)
Apr 29, 2026, 1:30 PM CST
ChipMOS TECHNOLOGIES INC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 68.30 | 68.90 | 66.60 | 68.30 | 68.30 | 0.74% | 11,540,450 |
| Apr 27, 2026 | 70.00 | 71.80 | 64.20 | 67.80 | 67.80 | -2.87% | 20,209,620 |
| Apr 24, 2026 | 72.10 | 73.60 | 68.70 | 69.80 | 69.80 | -2.92% | 36,939,229 |
| Apr 23, 2026 | 80.50 | 80.70 | 71.90 | 71.90 | 71.90 | -9.90% | 58,611,359 |
| Apr 22, 2026 | 76.60 | 80.70 | 75.00 | 79.80 | 79.80 | 7.69% | 109,739,787 |
| Apr 21, 2026 | 68.00 | 74.10 | 67.90 | 74.10 | 74.10 | 9.94% | 55,138,810 |
| Apr 20, 2026 | 69.10 | 70.00 | 66.60 | 67.40 | 67.40 | 0.15% | 43,671,120 |
| Apr 17, 2026 | 74.60 | 75.00 | 67.20 | 67.30 | 67.30 | -8.68% | 72,669,222 |
| Apr 16, 2026 | 69.20 | 73.70 | 68.80 | 73.70 | 73.70 | 10.00% | 50,429,100 |
| Apr 15, 2026 | 64.00 | 69.30 | 61.80 | 67.00 | 67.00 | 6.35% | 39,697,420 |
| Apr 14, 2026 | 64.70 | 64.80 | 62.50 | 63.00 | 63.00 | 0.16% | 11,101,570 |
| Apr 13, 2026 | 62.00 | 63.50 | 61.50 | 62.90 | 62.90 | 2.44% | 13,432,460 |
| Apr 10, 2026 | 62.00 | 64.50 | 61.00 | 61.40 | 61.40 | 1.66% | 13,047,040 |
| Apr 9, 2026 | 62.10 | 62.10 | 60.00 | 60.40 | 60.40 | -0.82% | 9,042,261 |
| Apr 8, 2026 | 59.00 | 61.60 | 58.60 | 60.90 | 60.90 | 6.84% | 12,797,290 |
| Apr 7, 2026 | 58.00 | 59.90 | 56.30 | 57.00 | 57.00 | 0.53% | 12,342,450 |
| Apr 2, 2026 | 57.00 | 57.70 | 55.60 | 56.70 | 56.70 | 2.16% | 8,772,457 |
| Apr 1, 2026 | 56.00 | 56.30 | 55.10 | 55.50 | 55.50 | 3.54% | 5,043,721 |
| Mar 31, 2026 | 55.50 | 55.80 | 53.00 | 53.60 | 53.60 | -5.13% | 8,100,440 |
| Mar 30, 2026 | 54.50 | 56.80 | 54.10 | 56.50 | 56.50 | 0.36% | 7,857,359 |
| Mar 27, 2026 | 56.80 | 57.50 | 54.70 | 56.30 | 56.30 | -3.76% | 7,841,486 |
| Mar 26, 2026 | 59.30 | 60.90 | 58.50 | 58.50 | 58.50 | -1.02% | 7,624,594 |
| Mar 25, 2026 | 58.20 | 59.90 | 57.90 | 59.10 | 59.10 | 3.50% | 6,941,114 |
| Mar 24, 2026 | 59.70 | 60.20 | 55.70 | 57.10 | 57.10 | -2.06% | 8,974,433 |
| Mar 23, 2026 | 59.00 | 59.90 | 58.20 | 58.30 | 58.30 | -6.72% | 7,131,319 |
| Mar 20, 2026 | 64.00 | 65.00 | 61.10 | 62.50 | 62.50 | -1.42% | 15,994,210 |
| Mar 19, 2026 | 63.50 | 64.40 | 62.80 | 63.40 | 63.40 | -1.86% | 9,196,832 |
| Mar 18, 2026 | 66.00 | 66.10 | 63.10 | 64.60 | 64.60 | 0.31% | 16,679,910 |
| Mar 17, 2026 | 63.60 | 65.50 | 63.50 | 64.40 | 64.40 | 4.04% | 22,649,320 |
| Mar 16, 2026 | 61.40 | 63.00 | 61.20 | 61.90 | 61.90 | 2.31% | 11,051,850 |
| Mar 13, 2026 | 59.80 | 61.10 | 59.40 | 60.50 | 60.50 | -0.98% | 6,863,879 |
| Mar 12, 2026 | 63.40 | 64.00 | 61.00 | 61.10 | 61.10 | -3.63% | 14,635,930 |
| Mar 11, 2026 | 61.50 | 63.80 | 61.20 | 63.40 | 63.40 | 6.02% | 15,600,050 |
| Mar 10, 2026 | 61.20 | 61.50 | 58.20 | 59.80 | 59.80 | 2.40% | 11,712,090 |
| Mar 9, 2026 | 56.50 | 58.50 | 56.10 | 58.40 | 58.40 | -5.65% | 10,445,280 |
| Mar 6, 2026 | 61.80 | 63.90 | 61.20 | 61.90 | 61.90 | -1.59% | 17,338,640 |
| Mar 5, 2026 | 61.00 | 63.70 | 60.00 | 62.90 | 62.90 | 8.26% | 30,198,850 |
| Mar 4, 2026 | 58.60 | 60.00 | 56.70 | 58.10 | 58.10 | -6.14% | 22,284,850 |
| Mar 3, 2026 | 68.50 | 70.40 | 61.30 | 61.90 | 61.90 | -8.84% | 68,584,500 |
| Mar 2, 2026 | 69.50 | 71.50 | 66.60 | 67.90 | 67.90 | -5.03% | 80,708,670 |
| Feb 26, 2026 | 65.00 | 71.50 | 64.50 | 71.50 | 71.50 | 10.00% | 121,062,800 |
| Feb 25, 2026 | 65.00 | 65.00 | 62.60 | 65.00 | 65.00 | 9.98% | 80,442,600 |
| Feb 24, 2026 | 56.20 | 59.40 | 54.50 | 59.10 | 59.10 | 6.68% | 28,989,920 |
| Feb 23, 2026 | 55.00 | 55.60 | 54.10 | 55.40 | 55.40 | 3.75% | 18,576,920 |
| Feb 11, 2026 | 53.40 | 54.10 | 52.60 | 53.40 | 53.40 | 0.75% | 14,820,340 |
| Feb 10, 2026 | 54.00 | 54.80 | 52.70 | 53.00 | 53.00 | -1.12% | 14,417,420 |
| Feb 9, 2026 | 53.80 | 54.80 | 51.90 | 53.60 | 53.60 | 3.08% | 19,659,030 |
| Feb 6, 2026 | 52.60 | 53.10 | 50.70 | 52.00 | 52.00 | -2.07% | 17,302,720 |
| Feb 5, 2026 | 55.10 | 55.80 | 53.00 | 53.10 | 53.10 | -5.68% | 14,284,450 |
| Feb 4, 2026 | 55.60 | 57.40 | 55.10 | 56.30 | 56.30 | - | 14,437,540 |
| Feb 3, 2026 | 60.70 | 60.80 | 55.00 | 56.30 | 56.30 | -2.76% | 30,706,090 |
| Feb 2, 2026 | 59.00 | 59.90 | 55.70 | 57.90 | 57.90 | -3.82% | 24,800,500 |
| Jan 30, 2026 | 61.80 | 63.80 | 59.10 | 60.20 | 60.20 | -3.22% | 31,743,970 |
| Jan 29, 2026 | 66.00 | 66.50 | 61.80 | 62.20 | 62.20 | -5.18% | 37,260,780 |
| Jan 28, 2026 | 67.50 | 68.40 | 65.40 | 65.60 | 65.60 | -1.50% | 34,909,240 |
| Jan 27, 2026 | 67.00 | 69.50 | 65.40 | 66.60 | 66.60 | 0.60% | 43,900,740 |
| Jan 26, 2026 | 66.10 | 67.30 | 64.50 | 66.20 | 66.20 | 0.46% | 41,168,460 |
| Jan 23, 2026 | 66.60 | 68.50 | 62.90 | 65.90 | 65.90 | - | 56,500,390 |
| Jan 22, 2026 | 69.00 | 70.00 | 65.40 | 65.90 | 65.90 | -0.45% | 43,210,890 |
| Jan 21, 2026 | 72.00 | 72.90 | 65.70 | 66.20 | 66.20 | -7.67% | 67,294,420 |
| Jan 20, 2026 | 69.70 | 72.90 | 67.60 | 71.70 | 71.70 | 1.27% | 91,275,570 |
| Jan 19, 2026 | 71.10 | 73.90 | 69.10 | 70.80 | 70.80 | 4.58% | 168,452,900 |
| Jan 16, 2026 | 62.50 | 67.70 | 61.40 | 67.70 | 67.70 | 9.90% | 78,350,420 |
| Jan 15, 2026 | 59.00 | 62.10 | 58.40 | 61.60 | 61.60 | 3.70% | 62,721,440 |
| Jan 14, 2026 | 59.40 | 60.40 | 57.50 | 59.40 | 59.40 | 0.68% | 45,105,740 |
| Jan 13, 2026 | 59.80 | 62.80 | 58.10 | 59.00 | 59.00 | -0.34% | 114,633,200 |
| Jan 12, 2026 | 62.00 | 63.30 | 59.00 | 59.20 | 59.20 | 1.54% | 176,483,700 |
| Jan 9, 2026 | 52.50 | 58.30 | 48.70 | 58.30 | 58.30 | 10.00% | 77,206,850 |
| Jan 8, 2026 | 53.20 | 54.20 | 50.80 | 53.00 | 53.00 | -0.38% | 35,417,790 |
| Jan 7, 2026 | 53.00 | 54.00 | 50.70 | 53.20 | 53.20 | 3.30% | 66,244,760 |
| Jan 6, 2026 | 48.20 | 52.00 | 47.65 | 51.50 | 51.50 | 6.85% | 58,952,320 |
| Jan 5, 2026 | 50.50 | 52.60 | 47.45 | 48.20 | 48.20 | -0.82% | 65,810,210 |
| Jan 2, 2026 | 47.85 | 49.20 | 46.80 | 48.60 | 48.60 | 3.08% | 30,166,840 |
| Dec 31, 2025 | 48.60 | 49.90 | 47.15 | 47.15 | 47.15 | -2.28% | 43,826,180 |
| Dec 30, 2025 | 47.00 | 49.15 | 46.55 | 48.25 | 48.25 | 1.37% | 35,403,300 |
| Dec 29, 2025 | 48.60 | 48.80 | 46.30 | 47.60 | 47.60 | -0.83% | 37,341,850 |
| Dec 26, 2025 | 46.80 | 48.75 | 46.25 | 48.00 | 48.00 | 5.03% | 49,373,830 |
| Dec 24, 2025 | 45.25 | 46.50 | 44.80 | 45.70 | 45.70 | 0.99% | 10,351,450 |
| Dec 23, 2025 | 46.70 | 46.75 | 45.05 | 45.25 | 45.25 | -1.63% | 11,066,530 |
| Dec 22, 2025 | 45.20 | 46.70 | 45.15 | 46.00 | 46.00 | 4.19% | 24,481,030 |
| Dec 19, 2025 | 46.40 | 47.45 | 44.15 | 44.15 | 44.15 | -1.23% | 26,881,940 |
| Dec 18, 2025 | 45.30 | 46.00 | 44.65 | 44.70 | 44.70 | -0.11% | 13,806,490 |
| Dec 17, 2025 | 44.30 | 45.15 | 43.80 | 44.75 | 44.75 | 2.17% | 12,009,530 |
| Dec 16, 2025 | 44.05 | 45.40 | 43.05 | 43.80 | 43.80 | -1.68% | 12,988,830 |
| Dec 15, 2025 | 45.25 | 45.50 | 43.75 | 44.55 | 44.55 | -4.09% | 13,686,570 |
| Dec 12, 2025 | 45.90 | 47.60 | 45.70 | 46.45 | 46.45 | 1.75% | 26,433,640 |
| Dec 11, 2025 | 45.50 | 46.30 | 44.70 | 45.65 | 45.65 | 0.33% | 17,933,420 |
| Dec 10, 2025 | 47.30 | 48.00 | 45.20 | 45.50 | 45.50 | -3.81% | 38,041,290 |
| Dec 9, 2025 | 45.35 | 48.50 | 45.00 | 47.30 | 47.30 | 3.05% | 61,705,950 |
| Dec 8, 2025 | 44.40 | 46.45 | 44.40 | 45.90 | 45.90 | 5.40% | 39,234,970 |
| 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 | - | 37,203,810 |
| 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% | 21,271,040 |
| Nov 25, 2025 | 45.75 | 46.50 | 43.55 | 44.35 | 44.35 | 0.11% | 23,660,180 |
| Nov 24, 2025 | 45.55 | 46.25 | 44.15 | 44.30 | 44.30 | -1.88% | 27,137,780 |