5 DAY PERFORMANCE
-3.21%
1 MONTH PERFORMANCE
-8.27%
3 MONTH PERFORMANCE
-5.88%
6 MONTH PERFORMANCE
-21.29%
YEAR-TO-DATE PERFORMANCE
-3.98%
1 YEAR PERFORMANCE
-42.44%
ChipMOS TECHNOLOGIES INC. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/25/2025 | $18.23 | $18.08 (-0.82%) | $18.23 | $17.60 | 12,123 | $674.17 M |
| 03/24/2025 | $18.36 | $18.46 (0.54%) | $18.60 | $17.97 | 30,328 | $688.34 M |
| 03/21/2025 | $18.33 | $18.49 (0.87%) | $18.61 | $18.24 | 10,600 | $689.45 M |
| 03/20/2025 | $18.63 | $18.68 (0.27%) | $18.80 | $18.52 | 12,000 | $696.54 M |
| 03/19/2025 | $18.77 | $18.80 (0.16%) | $18.80 | $18.41 | 49,380 | $701.01 M |
| 03/18/2025 | $18.61 | $18.66 (0.27%) | $18.68 | $18.36 | 21,100 | $695.79 M |
| 03/17/2025 | $18.60 | $18.63 (0.16%) | $18.96 | $18.36 | 21,100 | $694.67 M |
| 03/14/2025 | $18.67 | $18.32 (-1.87%) | $18.67 | $18.31 | 16,800 | $666.15 M |
| 03/13/2025 | $18.49 | $18.18 (-1.68%) | $18.65 | $17.77 | 27,900 | $661.06 M |
| 03/12/2025 | $17.95 | $18.50 (3.06%) | $18.59 | $17.90 | 47,700 | $672.70 M |
| 03/11/2025 | $18.01 | $17.48 (-2.94%) | $18.20 | $17.41 | 43,643 | $635.61 M |
| 03/10/2025 | $18.07 | $17.78 (-1.6%) | $18.49 | $17.78 | 10,921 | $646.52 M |
| 03/07/2025 | $18.53 | $18.70 (0.92%) | $18.76 | $18.21 | 14,800 | $679.97 M |
| 03/06/2025 | $18.51 | $18.53 (0.11%) | $18.55 | $18.21 | 26,900 | $673.79 M |
| 03/05/2025 | $18.27 | $18.65 (2.08%) | $18.73 | $18.25 | 17,539 | $678.15 M |
| 03/04/2025 | $18.34 | $18.30 (-0.22%) | $18.71 | $18.00 | 16,328 | $665.42 M |
| 03/03/2025 | $18.60 | $18.20 (-2.15%) | $18.63 | $17.90 | 22,147 | $661.79 M |
| 02/28/2025 | $18.70 | $18.59 (-0.59%) | $18.87 | $18.16 | 21,400 | $675.97 M |
| 02/27/2025 | $19.19 | $18.49 (-3.65%) | $19.20 | $18.34 | 26,200 | $672.33 M |
| 02/26/2025 | $19.53 | $18.89 (-3.28%) | $19.65 | $18.85 | 23,627 | $686.88 M |
| 02/25/2025 | $20.57 | $19.71 (-4.18%) | $20.80 | $19.39 | 18,241 | $716.70 M |
| 02/24/2025 | $20.41 | $20.57 (0.78%) | $20.75 | $20.10 | 20,247 | $747.97 M |
| 02/21/2025 | $20.82 | $20.50 (-1.54%) | $20.83 | $20.26 | 24,202 | $745.42 M |
| 02/20/2025 | $21.15 | $20.92 (-1.09%) | $21.15 | $20.71 | 25,100 | $760.69 M |
| 02/19/2025 | $20.71 | $20.71 (0%) | $20.88 | $20.63 | 10,530 | $753.06 M |
| 02/18/2025 | $20.23 | $20.25 (0.1%) | $20.80 | $20.20 | 21,300 | $736.33 M |
| 02/14/2025 | $20.30 | $20.52 (1.08%) | $20.73 | $19.86 | 26,337 | $746.15 M |
| 02/13/2025 | $19.92 | $20.33 (2.06%) | $20.53 | $19.70 | 23,915 | $739.24 M |
| 02/12/2025 | $19.56 | $19.61 (0.26%) | $19.91 | $19.50 | 11,918 | $713.06 M |
| 02/11/2025 | $19.80 | $19.89 (0.45%) | $19.89 | $19.60 | 12,400 | $723.24 M |
| 02/10/2025 | $19.50 | $19.80 (1.54%) | $19.89 | $19.33 | 12,700 | $719.97 M |
| 02/07/2025 | $19.30 | $19.32 (0.1%) | $19.48 | $19.17 | 35,025 | $702.51 M |
| 02/06/2025 | $19.24 | $19.02 (-1.14%) | $19.24 | $18.81 | 38,600 | $691.61 M |
| 02/05/2025 | $18.99 | $19.20 (1.11%) | $19.33 | $18.76 | 30,000 | $698.15 M |
| 02/04/2025 | $18.76 | $19.02 (1.39%) | $19.28 | $18.68 | 18,900 | $691.61 M |
| 02/03/2025 | $19.45 | $19.00 (-2.31%) | $19.45 | $18.96 | 26,444 | $690.88 M |
| 01/31/2025 | $20.81 | $19.86 (-4.57%) | $20.81 | $19.67 | 18,200 | $722.15 M |
| 01/30/2025 | $20.40 | $20.63 (1.13%) | $21.02 | $20.01 | 28,900 | $750.15 M |
| 01/29/2025 | $20.49 | $20.43 (-0.29%) | $20.53 | $19.88 | 29,404 | $742.88 M |
| 01/28/2025 | $19.98 | $20.35 (1.85%) | $20.49 | $19.79 | 38,314 | $739.97 M |
| 01/27/2025 | $20.48 | $19.97 (-2.49%) | $20.48 | $19.52 | 16,900 | $726.15 M |
| 01/24/2025 | $20.91 | $20.54 (-1.77%) | $21.00 | $20.04 | 55,400 | $746.88 M |
| 01/23/2025 | $20.60 | $20.72 (0.58%) | $20.95 | $20.03 | 21,241 | $753.42 M |
| 01/22/2025 | $19.63 | $20.78 (5.86%) | $20.84 | $19.32 | 32,300 | $755.60 M |
| 01/21/2025 | $19.00 | $18.72 (-1.47%) | $19.45 | $18.71 | 46,600 | $680.70 M |
| 01/17/2025 | $18.40 | $18.24 (-0.87%) | $18.60 | $18.24 | 11,600 | $663.24 M |
| 01/16/2025 | $18.30 | $18.18 (-0.66%) | $18.36 | $18.18 | 8,927 | $661.06 M |
| 01/15/2025 | $18.33 | $18.37 (0.22%) | $18.50 | $18.17 | 34,331 | $667.97 M |
| 01/14/2025 | $18.02 | $18.28 (1.44%) | $18.60 | $17.88 | 25,528 | $664.70 M |
| 01/13/2025 | $17.85 | $17.71 (-0.78%) | $18.16 | $17.70 | 23,441 | $643.97 M |
| 01/10/2025 | $18.40 | $18.13 (-1.47%) | $18.55 | $18.11 | 22,800 | $659.24 M |
| 01/08/2025 | $18.75 | $18.68 (-0.37%) | $18.92 | $18.50 | 14,600 | $679.24 M |
| 01/07/2025 | $18.83 | $18.75 (-0.42%) | $18.97 | $18.65 | 26,800 | $681.79 M |
| 01/06/2025 | $18.85 | $18.78 (-0.37%) | $18.95 | $18.53 | 23,321 | $682.88 M |
| 01/03/2025 | $18.63 | $18.84 (1.13%) | $18.90 | $18.61 | 26,501 | $685.06 M |
| 01/02/2025 | $18.80 | $18.82 (0.11%) | $18.88 | $18.63 | 13,500 | $684.33 M |
| 12/31/2024 | $18.81 | $18.83 (0.11%) | $18.95 | $18.77 | 22,500 | $684.70 M |
| 12/30/2024 | $18.91 | $18.82 (-0.48%) | $18.91 | $18.65 | 27,460 | $684.33 M |
| 12/27/2024 | $19.20 | $19.10 (-0.52%) | $19.22 | $18.93 | 21,341 | $694.51 M |
| 12/26/2024 | $19.37 | $19.39 (0.1%) | $19.49 | $19.16 | 22,500 | $705.06 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.
