5 DAY PERFORMANCE
+6.40%
1 MONTH PERFORMANCE
+0.41%
3 MONTH PERFORMANCE
-13.80%
6 MONTH PERFORMANCE
-23.43%
YEAR-TO-DATE PERFORMANCE
-9.08%
1 YEAR PERFORMANCE
-40.12%
ChipMOS TECHNOLOGIES INC. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $16.82 | $17.12 (1.78%) | $17.54 | $16.61 | 52,199 | $31.13 M |
| 04/30/2025 | $16.51 | $16.51 (0%) | $17.08 | $16.24 | 48,400 | $30.02 M |
| 04/29/2025 | $16.67 | $16.83 (0.96%) | $17.00 | $16.30 | 63,000 | $30.60 M |
| 04/28/2025 | $16.50 | $16.37 (-0.79%) | $16.50 | $16.05 | 37,200 | $29.76 M |
| 04/25/2025 | $16.10 | $16.09 (-0.06%) | $16.28 | $15.84 | 21,415 | $29.25 M |
| 04/24/2025 | $15.83 | $16.00 (1.07%) | $16.17 | $15.63 | 21,138 | $29.09 M |
| 04/23/2025 | $15.72 | $15.82 (0.64%) | $16.23 | $15.62 | 16,827 | $28.76 M |
| 04/22/2025 | $15.19 | $15.27 (0.53%) | $15.72 | $15.00 | 50,800 | $27.76 M |
| 04/21/2025 | $15.48 | $15.09 (-2.52%) | $15.48 | $14.99 | 31,100 | $27.44 M |
| 04/17/2025 | $15.74 | $15.74 (0%) | $15.83 | $15.62 | 26,000 | $28.62 M |
| 04/16/2025 | $15.61 | $15.74 (0.83%) | $15.79 | $15.21 | 29,839 | $28.62 M |
| 04/15/2025 | $15.97 | $16.07 (0.63%) | $16.25 | $15.65 | 33,712 | $29.22 M |
| 04/14/2025 | $15.72 | $15.66 (-0.38%) | $15.90 | $15.40 | 46,225 | $28.47 M |
| 04/11/2025 | $15.19 | $15.39 (1.32%) | $15.52 | $14.38 | 56,600 | $27.98 M |
| 04/10/2025 | $14.26 | $13.71 (-3.86%) | $14.52 | $13.52 | 29,900 | $24.93 M |
| 04/09/2025 | $13.36 | $14.45 (8.16%) | $14.51 | $12.78 | 38,500 | $26.27 M |
| 04/08/2025 | $14.49 | $13.75 (-5.11%) | $14.77 | $13.51 | 50,300 | $25.00 M |
| 04/07/2025 | $13.80 | $14.31 (3.7%) | $15.38 | $13.80 | 33,423 | $26.02 M |
| 04/04/2025 | $16.25 | $15.22 (-6.34%) | $16.88 | $15.22 | 42,600 | $27.67 M |
| 04/03/2025 | $16.65 | $16.58 (-0.42%) | $16.65 | $16.50 | 26,500 | $30.14 M |
| 04/02/2025 | $16.79 | $17.05 (1.55%) | $17.45 | $16.78 | 41,700 | $31.00 M |
| 04/01/2025 | $16.74 | $16.88 (0.84%) | $17.26 | $16.50 | 77,015 | $30.69 M |
| 03/31/2025 | $17.39 | $16.84 (-3.16%) | $17.40 | $16.41 | 42,246 | $30.62 M |
| 03/28/2025 | $17.83 | $17.64 (-1.07%) | $17.83 | $17.45 | 24,616 | $32.07 M |
| 03/27/2025 | $18.25 | $18.08 (-0.93%) | $18.45 | $17.60 | 22,200 | $32.87 M |
| 03/26/2025 | $18.35 | $18.34 (-0.05%) | $18.38 | $18.20 | 23,800 | $33.34 M |
| 03/25/2025 | $18.23 | $18.08 (-0.82%) | $18.23 | $17.60 | 12,123 | $32.87 M |
| 03/24/2025 | $18.36 | $18.46 (0.54%) | $18.60 | $17.97 | 30,328 | $33.56 M |
| 03/21/2025 | $18.33 | $18.49 (0.87%) | $18.61 | $18.24 | 10,600 | $33.62 M |
| 03/20/2025 | $18.63 | $18.68 (0.27%) | $18.80 | $18.52 | 12,000 | $33.96 M |
| 03/19/2025 | $18.77 | $18.80 (0.16%) | $18.80 | $18.41 | 49,380 | $34.18 M |
| 03/18/2025 | $18.61 | $18.66 (0.27%) | $18.68 | $18.36 | 21,100 | $33.93 M |
| 03/17/2025 | $18.60 | $18.63 (0.16%) | $18.96 | $18.36 | 21,100 | $33.87 M |
| 03/14/2025 | $18.67 | $18.32 (-1.87%) | $18.67 | $18.31 | 16,800 | $33.31 M |
| 03/13/2025 | $18.49 | $18.18 (-1.68%) | $18.65 | $17.77 | 27,900 | $33.05 M |
| 03/12/2025 | $17.95 | $18.50 (3.06%) | $18.59 | $17.90 | 47,700 | $33.63 M |
| 03/11/2025 | $18.01 | $17.48 (-2.94%) | $18.20 | $17.41 | 43,643 | $31.78 M |
| 03/10/2025 | $18.07 | $17.78 (-1.6%) | $18.49 | $17.78 | 10,921 | $32.33 M |
| 03/07/2025 | $18.53 | $18.70 (0.92%) | $18.76 | $18.21 | 14,800 | $34.00 M |
| 03/06/2025 | $18.51 | $18.53 (0.11%) | $18.55 | $18.21 | 26,900 | $33.69 M |
| 03/05/2025 | $18.27 | $18.65 (2.08%) | $18.73 | $18.25 | 17,539 | $33.91 M |
| 03/04/2025 | $18.34 | $18.30 (-0.22%) | $18.71 | $18.00 | 16,328 | $33.27 M |
| 03/03/2025 | $18.60 | $18.20 (-2.15%) | $18.63 | $17.90 | 22,147 | $33.09 M |
| 02/28/2025 | $18.70 | $18.59 (-0.59%) | $18.87 | $18.16 | 21,400 | $33.80 M |
| 02/27/2025 | $19.19 | $18.49 (-3.65%) | $19.20 | $18.34 | 26,200 | $33.62 M |
| 02/26/2025 | $19.53 | $18.89 (-3.28%) | $19.65 | $18.85 | 23,627 | $34.34 M |
| 02/25/2025 | $20.57 | $19.71 (-4.18%) | $20.80 | $19.39 | 18,241 | $35.83 M |
| 02/24/2025 | $20.41 | $20.57 (0.78%) | $20.75 | $20.10 | 20,247 | $37.40 M |
| 02/21/2025 | $20.82 | $20.50 (-1.54%) | $20.83 | $20.26 | 24,202 | $37.27 M |
| 02/20/2025 | $21.15 | $20.92 (-1.09%) | $21.15 | $20.71 | 25,100 | $38.03 M |
| 02/19/2025 | $20.71 | $20.71 (0%) | $20.88 | $20.63 | 10,530 | $37.65 M |
| 02/18/2025 | $20.23 | $20.25 (0.1%) | $20.80 | $20.20 | 21,300 | $36.82 M |
| 02/14/2025 | $20.30 | $20.52 (1.08%) | $20.73 | $19.86 | 26,337 | $37.31 M |
| 02/13/2025 | $19.92 | $20.33 (2.06%) | $20.53 | $19.70 | 23,915 | $36.96 M |
| 02/12/2025 | $19.56 | $19.61 (0.26%) | $19.91 | $19.50 | 11,918 | $35.65 M |
| 02/11/2025 | $19.80 | $19.89 (0.45%) | $19.89 | $19.60 | 12,400 | $36.16 M |
| 02/10/2025 | $19.50 | $19.80 (1.54%) | $19.89 | $19.33 | 12,700 | $36.00 M |
| 02/07/2025 | $19.30 | $19.32 (0.1%) | $19.48 | $19.17 | 35,025 | $35.13 M |
| 02/06/2025 | $19.24 | $19.02 (-1.14%) | $19.24 | $18.81 | 38,600 | $34.58 M |
| 02/05/2025 | $18.99 | $19.20 (1.11%) | $19.33 | $18.76 | 30,000 | $34.91 M |
| 02/04/2025 | $18.76 | $19.02 (1.39%) | $19.28 | $18.68 | 18,900 | $34.58 M |
| 02/03/2025 | $19.45 | $19.00 (-2.31%) | $19.45 | $18.96 | 26,444 | $34.54 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
