5 DAY PERFORMANCE
+1.61%
1 MONTH PERFORMANCE
+28.45%
3 MONTH PERFORMANCE
+58.69%
6 MONTH PERFORMANCE
+45.01%
YEAR-TO-DATE PERFORMANCE
+47.48%
1 YEAR PERFORMANCE
+40.68%
ChipMOS TECHNOLOGIES Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $27.91 | $27.77 (-0.5%) | $27.98 | $27.77 | 8.22 K | $978.05 M |
| 12/03/2025 | $27.79 | $28.07 (1.01%) | $28.15 | $27.79 | 6.00 K | $988.62 M |
| 12/02/2025 | $27.40 | $28.03 (2.3%) | $28.36 | $27.40 | 17.60 K | $987.21 M |
| 12/01/2025 | $27.08 | $26.97 (-0.41%) | $27.32 | $25.27 | 17.30 K | $949.88 M |
| 11/28/2025 | $26.86 | $27.33 (1.75%) | $27.33 | $26.86 | 5.30 K | $962.55 M |
| 11/26/2025 | $27.03 | $27.05 (0.07%) | $27.35 | $26.58 | 19.90 K | $952.69 M |
| 11/25/2025 | $27.78 | $27.92 (0.5%) | $28.09 | $27.72 | 11.50 K | $983.33 M |
| 11/24/2025 | $28.14 | $27.47 (-2.38%) | $28.27 | $27.20 | 41.27 K | $967.49 M |
| 11/21/2025 | $28.92 | $28.20 (-2.49%) | $28.92 | $28.13 | 13.61 K | $993.20 M |
| 11/20/2025 | $29.86 | $29.08 (-2.61%) | $30.00 | $29.08 | 13.81 K | $1.02 B |
| 11/19/2025 | $29.40 | $29.79 (1.33%) | $29.94 | $29.40 | 17.40 K | $1.05 B |
| 11/18/2025 | $28.80 | $29.50 (2.43%) | $29.92 | $28.80 | 26.40 K | $1.04 B |
| 11/17/2025 | $30.20 | $28.55 (-5.46%) | $30.20 | $27.81 | 47.60 K | $1.01 B |
| 11/14/2025 | $29.40 | $30.82 (4.83%) | $30.98 | $29.40 | 74.60 K | $1.09 B |
| 11/13/2025 | $27.55 | $27.89 (1.23%) | $28.10 | $27.55 | 29.58 K | $982.28 M |
| 11/12/2025 | $24.51 | $25.76 (5.1%) | $25.87 | $23.89 | 89.96 K | $907.26 M |
| 11/11/2025 | $23.78 | $22.10 (-7.06%) | $23.78 | $22.00 | 22.10 K | $778.36 M |
| 11/10/2025 | $22.15 | $22.48 (1.49%) | $22.48 | $21.93 | 10.13 K | $791.74 M |
| 11/07/2025 | $21.87 | $21.91 (0.18%) | $21.91 | $21.40 | 2.61 K | $778.62 M |
| 11/06/2025 | $22.02 | $21.94 (-0.36%) | $22.09 | $21.94 | 6.85 K | $779.69 M |
| 11/05/2025 | $20.45 | $21.62 (5.72%) | $21.62 | $20.45 | 13.90 K | $768.32 M |
| 11/04/2025 | $21.13 | $21.09 (-0.19%) | $21.60 | $20.77 | 9.60 K | $749.48 M |
| 11/03/2025 | $21.65 | $21.92 (1.25%) | $22.40 | $21.65 | 7.00 K | $778.98 M |
| 10/31/2025 | $21.12 | $21.20 (0.38%) | $21.20 | $21.00 | 14.34 K | $753.39 M |
| 10/30/2025 | $21.80 | $21.41 (-1.79%) | $21.80 | $21.40 | 26.93 K | $760.86 M |
| 10/29/2025 | $22.78 | $21.93 (-3.73%) | $22.78 | $21.80 | 7.60 K | $779.34 M |
| 10/28/2025 | $22.12 | $23.29 (5.29%) | $23.32 | $22.12 | 32.90 K | $827.67 M |
| 10/27/2025 | $21.33 | $21.41 (0.38%) | $21.70 | $21.33 | 25.90 K | $760.86 M |
| 10/24/2025 | $20.52 | $20.48 (-0.19%) | $20.64 | $20.05 | 3.10 K | $727.81 M |
| 10/23/2025 | $20.08 | $20.43 (1.74%) | $20.51 | $20.08 | 2.90 K | $726.03 M |
| 10/22/2025 | $20.40 | $20.35 (-0.25%) | $20.58 | $20.20 | 4.50 K | $723.19 M |
| 10/21/2025 | $20.90 | $20.57 (-1.58%) | $20.90 | $20.43 | 2.61 K | $731.00 M |
| 10/20/2025 | $20.50 | $21.16 (3.22%) | $21.39 | $20.50 | 8.15 K | $751.97 M |
| 10/17/2025 | $20.05 | $20.32 (1.35%) | $20.38 | $20.05 | 5.84 K | $722.12 M |
| 10/16/2025 | $20.00 | $19.84 (-0.8%) | $20.00 | $19.80 | 2.80 K | $705.06 M |
| 10/15/2025 | $19.90 | $19.63 (-1.36%) | $19.99 | $19.37 | 2.61 K | $697.60 M |
| 10/14/2025 | $19.48 | $19.29 (-0.98%) | $19.48 | $19.24 | 6.15 K | $685.52 M |
| 10/13/2025 | $19.80 | $19.48 (-1.62%) | $19.82 | $19.48 | 3.20 K | $692.27 M |
| 10/10/2025 | $20.89 | $19.85 (-4.98%) | $20.89 | $19.83 | 8.80 K | $705.42 M |
| 10/09/2025 | $20.48 | $20.89 (2%) | $21.18 | $20.30 | 47.86 K | $742.38 M |
| 10/08/2025 | $20.17 | $20.16 (-0.05%) | $20.20 | $19.94 | 5.23 K | $716.43 M |
| 10/07/2025 | $20.00 | $20.01 (0.05%) | $20.32 | $20.00 | 11.31 K | $711.10 M |
| 10/06/2025 | $20.14 | $20.11 (-0.15%) | $20.17 | $19.91 | 7.80 K | $714.66 M |
| 10/03/2025 | $20.24 | $20.15 (-0.44%) | $20.50 | $19.92 | 9.80 K | $716.08 M |
| 10/02/2025 | $20.15 | $20.55 (1.99%) | $20.79 | $20.15 | 24.90 K | $730.29 M |
| 10/01/2025 | $19.25 | $19.34 (0.47%) | $19.57 | $19.15 | 7.52 K | $687.29 M |
| 09/30/2025 | $19.15 | $19.11 (-0.21%) | $19.31 | $19.11 | 9.44 K | $679.12 M |
| 09/29/2025 | $19.29 | $19.05 (-1.24%) | $19.29 | $18.94 | 6.54 K | $676.99 M |
| 09/26/2025 | $19.14 | $18.86 (-1.46%) | $19.14 | $18.69 | 10.90 K | $692.73 M |
| 09/25/2025 | $19.54 | $19.58 (0.2%) | $19.60 | $19.43 | 12.15 K | $719.18 M |
| 09/24/2025 | $19.98 | $19.91 (-0.35%) | $19.98 | $19.77 | 6.63 K | $731.30 M |
| 09/23/2025 | $19.90 | $19.98 (0.4%) | $20.10 | $19.90 | 18.10 K | $733.87 M |
| 09/22/2025 | $19.40 | $19.67 (1.39%) | $19.67 | $19.40 | 8.82 K | $722.48 M |
| 09/19/2025 | $19.32 | $19.38 (0.31%) | $19.51 | $19.30 | 19.33 K | $711.83 M |
| 09/18/2025 | $18.80 | $19.36 (2.98%) | $19.42 | $18.80 | 32.62 K | $711.10 M |
| 09/17/2025 | $18.34 | $18.60 (1.42%) | $18.60 | $18.30 | 7.25 K | $683.18 M |
| 09/16/2025 | $18.35 | $18.66 (1.69%) | $18.66 | $18.35 | 15.50 K | $685.39 M |
| 09/15/2025 | $18.00 | $18.32 (1.78%) | $18.34 | $18.00 | 17.50 K | $672.90 M |
| 09/12/2025 | $17.61 | $17.72 (0.62%) | $17.81 | $17.53 | 8.14 K | $650.86 M |
| 09/11/2025 | $17.75 | $17.73 (-0.11%) | $17.75 | $17.55 | 8.44 K | $651.23 M |
| 09/10/2025 | $17.82 | $17.77 (-0.28%) | $17.95 | $17.77 | 6.40 K | $652.70 M |
| 09/09/2025 | $17.95 | $17.83 (-0.67%) | $18.00 | $17.79 | 10.01 K | $654.90 M |
| 09/08/2025 | $17.77 | $17.90 (0.73%) | $18.00 | $17.70 | 17.60 K | $657.47 M |
| 09/05/2025 | $17.21 | $17.50 (1.69%) | $17.53 | $17.21 | 24.32 K | $642.78 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.
