-
5 DAY PERFORMANCE
-3.40% -
1 MONTH PERFORMANCE
-6.90% -
3 MONTH PERFORMANCE
-5.76% -
6 MONTH PERFORMANCE
-22.86% -
YEAR-TO-DATE PERFORMANCE
-20.62% -
1 YEAR PERFORMANCE
-6.33%
ChipMOS TECHNOLOGIES INC. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $21.62 | $21.61 (-0.05%) | $21.76 | $21.60 | 17,316 | $15.72 B |
| 11/06/2024 | $21.19 | $21.32 (0.61%) | $21.52 | $20.38 | 18,908 | $15.50 B |
| 11/05/2024 | $22.16 | $22.35 (0.86%) | $22.35 | $22.16 | 10,312 | $16.25 B |
| 11/04/2024 | $22.35 | $22.20 (-0.67%) | $22.40 | $22.16 | 16,400 | $16.14 B |
| 11/01/2024 | $22.22 | $22.36 (0.63%) | $22.48 | $22.19 | 20,900 | $16.26 B |
| 10/31/2024 | $21.73 | $21.69 (-0.18%) | $21.78 | $21.58 | 26,520 | $15.77 B |
| 10/30/2024 | $22.03 | $21.79 (-1.09%) | $22.04 | $21.69 | 13,152 | $15.85 B |
| 10/29/2024 | $21.89 | $21.96 (0.32%) | $21.96 | $21.81 | 10,449 | $15.97 B |
| 10/28/2024 | $22.22 | $22.19 (-0.14%) | $22.25 | $22.13 | 16,123 | $16.14 B |
| 10/25/2024 | $22.48 | $22.34 (-0.62%) | $22.57 | $22.34 | 15,366 | $16.25 B |
| 10/24/2024 | $22.33 | $22.31 (-0.09%) | $22.33 | $22.11 | 11,117 | $16.22 B |
| 10/23/2024 | $22.49 | $22.51 (0.09%) | $22.53 | $22.28 | 14,607 | $16.37 B |
| 10/22/2024 | $22.59 | $22.57 (-0.09%) | $22.64 | $22.56 | 11,406 | $16.41 B |
| 10/21/2024 | $22.58 | $22.64 (0.27%) | $22.66 | $22.44 | 23,300 | $16.46 B |
| 10/18/2024 | $22.60 | $22.51 (-0.4%) | $22.60 | $22.46 | 9,200 | $16.37 B |
| 10/17/2024 | $22.77 | $22.64 (-0.57%) | $22.79 | $22.59 | 9,900 | $16.46 B |
| 10/16/2024 | $22.58 | $22.74 (0.71%) | $22.74 | $22.55 | 19,900 | $16.54 B |
| 10/15/2024 | $22.30 | $22.04 (-1.17%) | $22.35 | $21.90 | 18,248 | $16.03 B |
| 10/14/2024 | $22.40 | $22.48 (0.36%) | $22.59 | $22.40 | 17,631 | $16.35 B |
| 10/11/2024 | $22.62 | $22.65 (0.13%) | $22.65 | $22.54 | 8,300 | $16.47 B |
| 10/10/2024 | $22.38 | $22.97 (2.64%) | $23.04 | $22.10 | 13,100 | $16.70 B |
| 10/09/2024 | $23.19 | $22.93 (-1.12%) | $23.19 | $22.75 | 6,700 | $16.68 B |
| 10/08/2024 | $23.25 | $23.20 (-0.22%) | $23.25 | $23.11 | 7,100 | $16.87 B |
| 10/07/2024 | $23.34 | $23.38 (0.17%) | $23.45 | $23.28 | 11,043 | $17.00 B |
| 10/04/2024 | $23.13 | $23.12 (-0.04%) | $23.20 | $23.00 | 8,527 | $16.81 B |
| 10/03/2024 | $23.00 | $23.25 (1.09%) | $23.25 | $23.00 | 13,219 | $16.91 B |
| 10/02/2024 | $23.20 | $23.18 (-0.09%) | $23.34 | $23.08 | 17,000 | $16.86 B |
| 10/01/2024 | $23.37 | $23.26 (-0.47%) | $23.37 | $23.01 | 15,424 | $16.92 B |
| 09/30/2024 | $23.58 | $23.40 (-0.76%) | $23.58 | $23.30 | 9,946 | $17.02 B |
| 09/27/2024 | $23.57 | $23.66 (0.38%) | $23.85 | $23.51 | 21,322 | $17.21 B |
| 09/26/2024 | $23.20 | $23.39 (0.82%) | $23.40 | $23.18 | 16,624 | $17.01 B |
| 09/25/2024 | $23.10 | $22.97 (-0.56%) | $23.14 | $22.94 | 16,220 | $16.70 B |
| 09/24/2024 | $22.97 | $22.93 (-0.17%) | $23.04 | $22.91 | 8,700 | $16.68 B |
| 09/23/2024 | $22.89 | $22.91 (0.09%) | $22.94 | $22.87 | 11,318 | $16.66 B |
| 09/20/2024 | $22.90 | $22.89 (-0.04%) | $22.94 | $22.81 | 11,800 | $16.65 B |
| 09/19/2024 | $22.97 | $23.05 (0.35%) | $23.12 | $22.93 | 11,000 | $16.76 B |
| 09/18/2024 | $22.87 | $22.81 (-0.26%) | $22.98 | $22.60 | 13,832 | $16.59 B |
| 09/17/2024 | $23.12 | $22.98 (-0.61%) | $23.12 | $22.88 | 12,100 | $16.71 B |
| 09/16/2024 | $23.01 | $22.95 (-0.26%) | $23.01 | $22.83 | 11,900 | $16.69 B |
| 09/13/2024 | $22.72 | $22.80 (0.35%) | $22.92 | $22.72 | 19,600 | $16.58 B |
| 09/12/2024 | $22.34 | $22.38 (0.18%) | $22.43 | $22.20 | 13,804 | $16.28 B |
| 09/11/2024 | $22.22 | $22.33 (0.5%) | $22.40 | $21.92 | 27,800 | $16.24 B |
| 09/10/2024 | $22.17 | $21.65 (-2.35%) | $22.17 | $21.47 | 18,727 | $15.74 B |
| 09/09/2024 | $22.32 | $22.41 (0.4%) | $22.51 | $22.29 | 19,727 | $16.30 B |
| 09/06/2024 | $22.45 | $21.89 (-2.49%) | $22.45 | $21.75 | 34,500 | $15.92 B |
| 09/05/2024 | $22.39 | $22.27 (-0.54%) | $22.42 | $22.18 | 34,600 | $16.20 B |
| 09/04/2024 | $22.50 | $22.44 (-0.27%) | $22.61 | $22.27 | 32,928 | $16.32 B |
| 09/03/2024 | $23.43 | $22.82 (-2.6%) | $23.43 | $22.82 | 26,800 | $16.60 B |
| 08/30/2024 | $23.69 | $23.65 (-0.17%) | $23.73 | $23.57 | 11,403 | $17.20 B |
| 08/29/2024 | $23.29 | $23.43 (0.6%) | $23.54 | $23.29 | 16,324 | $17.04 B |
| 08/28/2024 | $23.27 | $23.17 (-0.43%) | $23.38 | $23.06 | 9,200 | $16.85 B |
| 08/27/2024 | $23.24 | $23.38 (0.6%) | $23.47 | $23.22 | 16,900 | $17.00 B |
| 08/26/2024 | $23.40 | $23.32 (-0.34%) | $23.43 | $23.26 | 15,645 | $16.96 B |
| 08/23/2024 | $23.11 | $23.31 (0.87%) | $23.42 | $23.11 | 9,300 | $16.95 B |
| 08/22/2024 | $23.29 | $23.06 (-0.99%) | $23.29 | $23.02 | 19,300 | $16.77 B |
| 08/21/2024 | $23.21 | $23.12 (-0.39%) | $23.33 | $23.06 | 21,400 | $16.81 B |
| 08/20/2024 | $23.24 | $23.16 (-0.34%) | $23.30 | $23.09 | 15,933 | $16.84 B |
| 08/19/2024 | $23.03 | $23.24 (0.91%) | $23.29 | $22.51 | 17,400 | $16.90 B |
| 08/16/2024 | $23.02 | $23.07 (0.22%) | $23.12 | $22.98 | 17,331 | $16.78 B |
| 08/15/2024 | $23.26 | $23.30 (0.17%) | $23.34 | $23.20 | 24,000 | $16.94 B |
| 08/14/2024 | $23.44 | $23.47 (0.13%) | $23.59 | $23.09 | 10,128 | $17.07 B |
| 08/13/2024 | $24.06 | $24.12 (0.25%) | $24.20 | $23.59 | 15,100 | $17.54 B |
| 08/12/2024 | $23.56 | $23.59 (0.13%) | $23.65 | $22.60 | 41,200 | $17.16 B |
| 08/09/2024 | $22.32 | $22.68 (1.61%) | $23.11 | $22.32 | 17,200 | $16.49 B |
| 08/08/2024 | $22.61 | $22.92 (1.37%) | $22.94 | $22.61 | 22,400 | $16.67 B |