5 DAY PERFORMANCE
+1.46%
1 MONTH PERFORMANCE
-7.83%
3 MONTH PERFORMANCE
-15.06%
6 MONTH PERFORMANCE
-13.82%
YEAR-TO-DATE PERFORMANCE
-14.92%
1 YEAR PERFORMANCE
-31.63%
ChipMOS TECHNOLOGIES Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/28/2025 | $15.98 | $16.02 (0.25%) | $16.04 | $15.96 | 10.51 K | $588.42 M |
| 08/27/2025 | $15.71 | $15.81 (0.64%) | $15.96 | $15.67 | 13.80 K | $580.70 M |
| 08/26/2025 | $15.41 | $15.46 (0.32%) | $15.59 | $15.30 | 20.23 K | $567.85 M |
| 08/25/2025 | $15.55 | $15.36 (-1.22%) | $15.79 | $15.28 | 18.33 K | $564.18 M |
| 08/22/2025 | $15.62 | $15.79 (1.09%) | $16.01 | $15.34 | 14.80 K | $579.97 M |
| 08/21/2025 | $15.19 | $15.25 (0.4%) | $15.39 | $15.09 | 28.83 K | $560.14 M |
| 08/20/2025 | $15.35 | $15.16 (-1.24%) | $15.60 | $15.06 | 13.35 K | $556.83 M |
| 08/19/2025 | $15.56 | $15.09 (-3.02%) | $15.56 | $15.09 | 14.80 K | $554.26 M |
| 08/18/2025 | $16.03 | $15.94 (-0.56%) | $16.17 | $15.90 | 15.45 K | $585.48 M |
| 08/15/2025 | $16.46 | $16.03 (-2.61%) | $16.46 | $16.01 | 17.61 K | $588.79 M |
| 08/14/2025 | $16.50 | $16.40 (-0.61%) | $16.53 | $16.32 | 15.82 K | $602.38 M |
| 08/13/2025 | $16.94 | $16.65 (-1.71%) | $17.01 | $16.65 | 14.62 K | $611.56 M |
| 08/12/2025 | $17.54 | $17.52 (-0.11%) | $17.75 | $17.50 | 19.72 K | $643.51 M |
| 08/11/2025 | $17.72 | $17.78 (0.34%) | $17.94 | $17.67 | 8.50 K | $653.06 M |
| 08/08/2025 | $17.71 | $17.98 (1.52%) | $18.00 | $17.62 | 12.90 K | $660.41 M |
| 08/07/2025 | $17.52 | $17.88 (2.05%) | $17.90 | $17.52 | 13.41 K | $656.74 M |
| 08/06/2025 | $17.36 | $17.46 (0.58%) | $17.50 | $17.14 | 21.81 K | $641.31 M |
| 08/05/2025 | $17.20 | $17.44 (1.4%) | $17.52 | $17.20 | 21.20 K | $640.57 M |
| 08/04/2025 | $16.95 | $17.43 (2.83%) | $17.57 | $16.95 | 25.00 K | $640.21 M |
| 08/01/2025 | $16.97 | $16.87 (-0.59%) | $17.15 | $16.68 | 43.90 K | $613.43 M |
| 07/31/2025 | $17.06 | $16.96 (-0.59%) | $17.14 | $16.69 | 37.02 K | $616.70 M |
| 07/30/2025 | $17.48 | $16.87 (-3.49%) | $17.50 | $16.87 | 17.90 K | $613.43 M |
| 07/29/2025 | $17.84 | $17.38 (-2.58%) | $17.84 | $17.37 | 9.20 K | $631.97 M |
| 07/28/2025 | $17.85 | $17.49 (-2.02%) | $17.85 | $17.12 | 46.55 K | $635.97 M |
| 07/25/2025 | $17.91 | $17.81 (-0.56%) | $18.15 | $17.81 | 15.31 K | $647.61 M |
| 07/24/2025 | $18.31 | $18.21 (-0.55%) | $18.31 | $18.06 | 7.28 K | $662.15 M |
| 07/23/2025 | $17.85 | $18.23 (2.13%) | $18.32 | $17.80 | 23.01 K | $662.88 M |
| 07/22/2025 | $17.70 | $17.69 (-0.06%) | $17.79 | $17.35 | 17.04 K | $643.24 M |
| 07/21/2025 | $18.23 | $18.21 (-0.11%) | $18.41 | $18.12 | 13.80 K | $662.15 M |
| 07/18/2025 | $18.51 | $18.12 (-2.11%) | $18.51 | $18.06 | 14.70 K | $658.88 M |
| 07/17/2025 | $18.40 | $18.50 (0.54%) | $18.78 | $18.30 | 20.20 K | $672.70 M |
| 07/16/2025 | $18.20 | $18.04 (-0.88%) | $18.22 | $17.70 | 27.60 K | $655.97 M |
| 07/15/2025 | $17.75 | $17.41 (-1.92%) | $17.75 | $17.41 | 12.01 K | $633.06 M |
| 07/14/2025 | $17.83 | $17.72 (-0.62%) | $17.96 | $17.71 | 13.30 K | $644.33 M |
| 07/11/2025 | $18.08 | $18.31 (1.27%) | $18.50 | $18.08 | 11.50 K | $665.79 M |
| 07/10/2025 | $18.77 | $18.67 (-0.53%) | $18.97 | $18.36 | 14.50 K | $678.88 M |
| 07/09/2025 | $18.59 | $18.63 (0.22%) | $18.72 | $18.43 | 12.41 K | $677.42 M |
| 07/08/2025 | $18.22 | $18.40 (0.99%) | $18.47 | $18.17 | 11.50 K | $669.06 M |
| 07/07/2025 | $18.50 | $18.19 (-1.68%) | $18.68 | $18.02 | 34.71 K | $661.42 M |
| 07/03/2025 | $19.01 | $18.95 (-0.32%) | $19.20 | $18.85 | 26.70 K | $689.06 M |
| 07/02/2025 | $18.28 | $18.69 (2.24%) | $18.89 | $18.21 | 13.20 K | $679.61 M |
| 07/01/2025 | $17.79 | $18.12 (1.85%) | $18.16 | $17.79 | 33.41 K | $658.88 M |
| 06/30/2025 | $18.40 | $18.11 (-1.58%) | $18.49 | $17.67 | 48.06 K | $658.52 M |
| 06/27/2025 | $18.65 | $18.51 (-0.75%) | $18.96 | $17.97 | 67.21 K | $673.06 M |
| 06/26/2025 | $19.25 | $19.50 (1.3%) | $20.25 | $19.25 | 100.91 K | $709.06 M |
| 06/25/2025 | $19.37 | $19.20 (-0.88%) | $19.60 | $19.16 | 18.81 K | $698.15 M |
| 06/24/2025 | $18.99 | $19.35 (1.9%) | $19.42 | $18.76 | 25.61 K | $703.60 M |
| 06/23/2025 | $18.80 | $18.64 (-0.85%) | $19.21 | $18.59 | 12.80 K | $677.79 M |
| 06/20/2025 | $19.50 | $18.59 (-4.67%) | $19.50 | $18.57 | 17.24 K | $675.97 M |
| 06/18/2025 | $19.50 | $19.51 (0.05%) | $19.78 | $19.14 | 12.74 K | $709.42 M |
| 06/17/2025 | $19.72 | $19.31 (-2.08%) | $19.72 | $19.31 | 15.22 K | $702.15 M |
| 06/16/2025 | $19.35 | $19.61 (1.34%) | $20.00 | $19.35 | 24.53 K | $713.06 M |
| 06/13/2025 | $19.80 | $19.25 (-2.78%) | $19.80 | $19.25 | 9.80 K | $699.97 M |
| 06/12/2025 | $19.42 | $19.80 (1.96%) | $20.01 | $19.42 | 11.61 K | $719.97 M |
| 06/11/2025 | $20.09 | $20.05 (-0.2%) | $20.59 | $20.01 | 8.40 K | $729.06 M |
| 06/10/2025 | $19.80 | $19.95 (0.76%) | $20.33 | $19.79 | 8.03 K | $725.42 M |
| 06/09/2025 | $19.27 | $19.77 (2.59%) | $19.93 | $19.27 | 9.30 K | $718.88 M |
| 06/06/2025 | $19.55 | $19.64 (0.46%) | $19.96 | $19.50 | 18.04 K | $714.15 M |
| 06/05/2025 | $19.37 | $19.15 (-1.14%) | $19.37 | $18.95 | 10.30 K | $696.33 M |
| 06/04/2025 | $18.58 | $18.55 (-0.16%) | $19.14 | $18.54 | 11.10 K | $674.52 M |
| 06/03/2025 | $18.60 | $18.54 (-0.32%) | $19.04 | $18.54 | 12.31 K | $674.15 M |
| 06/02/2025 | $18.53 | $18.50 (-0.16%) | $18.76 | $18.13 | 26.40 K | $672.70 M |
| 05/30/2025 | $19.36 | $18.78 (-3%) | $19.36 | $18.25 | 11.15 K | $682.88 M |
| 05/29/2025 | $19.06 | $18.86 (-1.05%) | $19.17 | $18.77 | 16.05 K | $685.79 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.
