5 DAY PERFORMANCE
-6.09%
1 MONTH PERFORMANCE
+46.69%
3 MONTH PERFORMANCE
+104.79%
6 MONTH PERFORMANCE
+135.49%
YEAR-TO-DATE PERFORMANCE
+41.55%
1 YEAR PERFORMANCE
+104.19%
ChipMOS TECHNOLOGIES Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2026 | $41.81 | $41.94 (0.31%) | $41.94 | $41.35 | 18.70 K | $1.48 B |
| 01/22/2026 | $42.46 | $41.80 (-1.55%) | $42.46 | $41.51 | 34.92 K | $1.47 B |
| 01/21/2026 | $43.14 | $42.53 (-1.41%) | $43.14 | $41.61 | 100.70 K | $1.50 B |
| 01/20/2026 | $44.57 | $44.66 (0.2%) | $45.43 | $44.50 | 65.13 K | $1.57 B |
| 01/16/2026 | $42.42 | $42.57 (0.35%) | $43.16 | $41.74 | 71.85 K | $1.50 B |
| 01/15/2026 | $39.09 | $39.43 (0.87%) | $39.94 | $38.85 | 39.54 K | $1.39 B |
| 01/14/2026 | $37.73 | $38.05 (0.85%) | $38.10 | $37.05 | 104.30 K | $1.34 B |
| 01/13/2026 | $37.75 | $37.01 (-1.96%) | $37.89 | $37.01 | 23.90 K | $1.30 B |
| 01/12/2026 | $36.85 | $37.78 (2.52%) | $37.78 | $36.85 | 57.50 K | $1.33 B |
| 01/09/2026 | $36.15 | $36.60 (1.24%) | $36.60 | $35.00 | 61.10 K | $1.29 B |
| 01/08/2026 | $33.39 | $33.24 (-0.45%) | $33.88 | $33.08 | 7.80 K | $1.17 B |
| 01/07/2026 | $32.69 | $33.57 (2.69%) | $33.70 | $32.69 | 29.70 K | $1.18 B |
| 01/06/2026 | $31.80 | $32.21 (1.29%) | $32.51 | $31.80 | 51.90 K | $1.13 B |
| 01/05/2026 | $29.70 | $30.14 (1.48%) | $30.45 | $29.70 | 17.90 K | $1.06 B |
| 01/02/2026 | $30.30 | $30.54 (0.79%) | $30.56 | $30.30 | 15.94 K | $1.08 B |
| 12/31/2025 | $29.99 | $29.63 (-1.2%) | $30.02 | $29.31 | 4.70 K | $1.04 B |
| 12/30/2025 | $30.30 | $30.46 (0.53%) | $30.65 | $30.01 | 9.31 K | $1.07 B |
| 12/29/2025 | $29.99 | $29.70 (-0.97%) | $29.99 | $29.13 | 5.20 K | $1.05 B |
| 12/26/2025 | $29.90 | $30.27 (1.24%) | $30.49 | $29.90 | 15.51 K | $1.07 B |
| 12/24/2025 | $28.71 | $28.59 (-0.42%) | $28.89 | $28.59 | 4.00 K | $1.01 B |
| 12/23/2025 | $28.36 | $28.52 (0.56%) | $28.64 | $28.20 | 9.50 K | $1.00 B |
| 12/22/2025 | $28.80 | $28.40 (-1.39%) | $29.12 | $28.40 | 10.40 K | $1.00 B |
| 12/19/2025 | $28.17 | $27.92 (-0.89%) | $28.25 | $27.91 | 3.32 K | $983.33 M |
| 12/18/2025 | $28.13 | $28.19 (0.21%) | $28.72 | $28.12 | 4.50 K | $992.84 M |
| 12/17/2025 | $28.00 | $27.75 (-0.89%) | $28.28 | $27.74 | 3.40 K | $977.35 M |
| 12/16/2025 | $28.20 | $27.57 (-2.23%) | $28.24 | $27.50 | 5.90 K | $971.01 M |
| 12/15/2025 | $28.60 | $28.29 (-1.08%) | $28.67 | $28.28 | 26.80 K | $996.37 M |
| 12/12/2025 | $29.49 | $28.90 (-2%) | $30.00 | $28.90 | 28.21 K | $1.02 B |
| 12/11/2025 | $29.13 | $29.46 (1.13%) | $29.76 | $29.01 | 12.30 K | $1.04 B |
| 12/10/2025 | $29.50 | $29.16 (-1.15%) | $29.50 | $28.63 | 4.21 K | $1.03 B |
| 12/09/2025 | $29.80 | $29.93 (0.44%) | $30.15 | $29.80 | 11.90 K | $1.05 B |
| 12/08/2025 | $28.50 | $29.11 (2.14%) | $29.37 | $28.50 | 42.90 K | $1.03 B |
| 12/05/2025 | $28.00 | $27.97 (-0.11%) | $28.00 | $27.85 | 8.20 K | $985.10 M |
| 12/04/2025 | $27.55 | $27.77 (0.8%) | $28.09 | $27.55 | 8.32 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 |
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.
