5 DAY PERFORMANCE
-3.73%
1 MONTH PERFORMANCE
-0.96%
3 MONTH PERFORMANCE
+0.54%
6 MONTH PERFORMANCE
-2.72%
YEAR-TO-DATE PERFORMANCE
-1.27%
1 YEAR PERFORMANCE
-32.55%
ChipMOS TECHNOLOGIES INC. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/28/2025 | $19.00 | $18.93 (-0.37%) | $19.35 | $18.92 | 10.50 K | $688.33 M |
| 05/27/2025 | $18.74 | $18.91 (0.91%) | $19.19 | $18.01 | 12.80 K | $687.61 M |
| 05/23/2025 | $18.77 | $18.92 (0.8%) | $18.94 | $18.61 | 10.25 K | $687.97 M |
| 05/22/2025 | $18.85 | $18.77 (-0.42%) | $19.82 | $18.77 | 33.20 K | $682.51 M |
| 05/21/2025 | $18.94 | $18.54 (-2.11%) | $19.08 | $18.39 | 21.60 K | $674.15 M |
| 05/20/2025 | $19.30 | $18.88 (-2.18%) | $19.30 | $18.33 | 25.53 K | $686.51 M |
| 05/19/2025 | $18.68 | $18.79 (0.59%) | $19.03 | $18.68 | 18.24 K | $683.24 M |
| 05/16/2025 | $19.03 | $19.21 (0.95%) | $19.41 | $18.76 | 21.70 K | $698.51 M |
| 05/15/2025 | $18.55 | $19.00 (2.43%) | $19.26 | $18.55 | 8.00 K | $690.88 M |
| 05/14/2025 | $18.03 | $18.79 (4.22%) | $18.94 | $17.80 | 22.70 K | $683.24 M |
| 05/13/2025 | $18.41 | $18.16 (-1.36%) | $18.79 | $17.84 | 21.20 K | $660.33 M |
| 05/12/2025 | $17.91 | $18.31 (2.23%) | $18.35 | $17.57 | 47.23 K | $665.79 M |
| 05/09/2025 | $17.62 | $17.64 (0.11%) | $17.92 | $17.03 | 35.90 K | $641.43 M |
| 05/08/2025 | $17.48 | $17.38 (-0.57%) | $17.99 | $17.38 | 27.40 K | $631.97 M |
| 05/07/2025 | $17.36 | $17.08 (-1.61%) | $17.88 | $17.07 | 21.42 K | $621.06 M |
| 05/06/2025 | $17.51 | $17.31 (-1.14%) | $17.58 | $17.31 | 23.53 K | $629.43 M |
| 05/05/2025 | $17.67 | $17.84 (0.96%) | $18.21 | $17.59 | 29.20 K | $648.70 M |
| 05/02/2025 | $17.40 | $17.78 (2.18%) | $18.07 | $17.36 | 52.00 K | $646.52 M |
| 05/01/2025 | $16.82 | $17.12 (1.78%) | $17.54 | $16.61 | 52.20 K | $622.52 M |
| 04/30/2025 | $16.51 | $16.51 (0%) | $17.08 | $16.24 | 48.40 K | $600.34 M |
| 04/29/2025 | $16.67 | $16.83 (0.96%) | $17.00 | $16.30 | 63.00 K | $611.97 M |
| 04/28/2025 | $16.50 | $16.37 (-0.79%) | $16.50 | $16.05 | 37.20 K | $595.25 M |
| 04/25/2025 | $16.10 | $16.09 (-0.06%) | $16.28 | $15.84 | 21.42 K | $585.06 M |
| 04/24/2025 | $15.83 | $16.00 (1.07%) | $16.17 | $15.63 | 21.14 K | $581.79 M |
| 04/23/2025 | $15.72 | $15.82 (0.64%) | $16.23 | $15.62 | 16.83 K | $575.25 M |
| 04/22/2025 | $15.19 | $15.27 (0.53%) | $15.72 | $15.00 | 50.80 K | $555.25 M |
| 04/21/2025 | $15.48 | $15.09 (-2.52%) | $15.48 | $14.99 | 31.10 K | $548.70 M |
| 04/17/2025 | $15.74 | $15.74 (0%) | $15.83 | $15.62 | 26.00 K | $572.34 M |
| 04/16/2025 | $15.61 | $15.74 (0.83%) | $15.79 | $15.21 | 29.84 K | $572.34 M |
| 04/15/2025 | $15.97 | $16.07 (0.63%) | $16.25 | $15.65 | 33.71 K | $584.34 M |
| 04/14/2025 | $15.72 | $15.66 (-0.38%) | $15.90 | $15.40 | 46.23 K | $569.43 M |
| 04/11/2025 | $15.19 | $15.39 (1.32%) | $15.52 | $14.38 | 56.60 K | $559.61 M |
| 04/10/2025 | $14.26 | $13.71 (-3.86%) | $14.52 | $13.52 | 29.90 K | $498.52 M |
| 04/09/2025 | $13.36 | $14.45 (8.16%) | $14.51 | $12.78 | 38.50 K | $525.43 M |
| 04/08/2025 | $14.49 | $13.75 (-5.11%) | $14.77 | $13.51 | 50.30 K | $499.98 M |
| 04/07/2025 | $13.80 | $14.31 (3.7%) | $15.38 | $13.80 | 33.42 K | $520.34 M |
| 04/04/2025 | $16.25 | $15.22 (-6.34%) | $16.88 | $15.22 | 42.60 K | $553.43 M |
| 04/03/2025 | $16.65 | $16.58 (-0.42%) | $16.65 | $16.50 | 26.50 K | $602.88 M |
| 04/02/2025 | $16.79 | $17.05 (1.55%) | $17.45 | $16.78 | 41.70 K | $619.97 M |
| 04/01/2025 | $16.74 | $16.88 (0.84%) | $17.26 | $16.50 | 77.02 K | $613.79 M |
| 03/31/2025 | $17.39 | $16.84 (-3.16%) | $17.40 | $16.41 | 42.25 K | $612.34 M |
| 03/28/2025 | $17.83 | $17.64 (-1.07%) | $17.83 | $17.45 | 24.62 K | $641.43 M |
| 03/27/2025 | $18.25 | $18.08 (-0.93%) | $18.45 | $17.60 | 22.20 K | $657.42 M |
| 03/26/2025 | $18.35 | $18.34 (-0.05%) | $18.38 | $18.20 | 23.80 K | $666.88 M |
| 03/25/2025 | $18.23 | $18.08 (-0.82%) | $18.23 | $17.60 | 12.12 K | $657.42 M |
| 03/24/2025 | $18.36 | $18.46 (0.54%) | $18.60 | $17.97 | 30.33 K | $671.24 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.
