ChipMOS TECHNOLOGIES INC. (8150.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 43.95 | 44.20 | 43.05 | 43.20 | 43.20 | 7,263,530 |
| 16 May 2024 | 43.70 | 43.95 | 43.50 | 43.65 | 43.65 | 2,553,448 |
| 15 May 2024 | 43.80 | 43.95 | 43.45 | 43.45 | 43.45 | 3,225,601 |
| 14 May 2024 | 43.15 | 43.60 | 43.00 | 43.45 | 43.45 | 3,260,234 |
| 13 May 2024 | 43.15 | 43.65 | 42.70 | 42.90 | 42.90 | 4,510,547 |
| 10 May 2024 | 45.25 | 45.35 | 43.20 | 43.40 | 43.40 | 8,105,388 |
| 09 May 2024 | 45.60 | 46.10 | 45.00 | 45.20 | 45.20 | 3,119,100 |
| 08 May 2024 | 45.30 | 45.85 | 45.05 | 45.50 | 45.50 | 3,225,802 |
| 07 May 2024 | 45.45 | 45.85 | 45.00 | 45.60 | 45.60 | 3,610,554 |
| 06 May 2024 | 45.80 | 45.90 | 45.25 | 45.40 | 45.40 | 1,967,951 |
| 03 May 2024 | 46.95 | 47.10 | 45.50 | 45.50 | 45.50 | 2,653,814 |
| 02 May 2024 | 46.05 | 46.50 | 45.90 | 46.40 | 46.40 | 1,924,849 |
| 30 Apr 2024 | 46.75 | 46.90 | 45.90 | 45.90 | 45.90 | 2,726,121 |
| 29 Apr 2024 | 46.95 | 47.10 | 46.60 | 47.00 | 47.00 | 1,739,426 |
| 26 Apr 2024 | 46.40 | 46.75 | 46.15 | 46.60 | 46.60 | 1,173,118 |
| 25 Apr 2024 | 46.80 | 47.15 | 46.20 | 46.20 | 46.20 | 2,069,257 |
| 24 Apr 2024 | 46.00 | 47.30 | 46.00 | 47.30 | 47.30 | 2,327,725 |
| 23 Apr 2024 | 45.35 | 45.85 | 44.90 | 45.85 | 45.85 | 2,285,347 |
| 22 Apr 2024 | 45.10 | 45.60 | 44.75 | 45.35 | 45.35 | 3,244,125 |
| 19 Apr 2024 | 46.00 | 46.35 | 44.85 | 45.65 | 45.65 | 4,649,751 |
| 18 Apr 2024 | 46.85 | 47.20 | 46.70 | 46.85 | 46.85 | 1,629,287 |
| 17 Apr 2024 | 46.85 | 47.75 | 46.70 | 47.45 | 47.45 | 2,156,615 |
| 16 Apr 2024 | 47.50 | 47.60 | 46.55 | 46.85 | 46.85 | 4,203,443 |
| 15 Apr 2024 | 48.65 | 48.65 | 47.50 | 48.10 | 48.10 | 1,805,811 |
| 12 Apr 2024 | 49.00 | 49.65 | 48.65 | 48.70 | 48.70 | 3,598,672 |
| 11 Apr 2024 | 48.75 | 48.80 | 48.00 | 48.75 | 48.75 | 3,008,919 |
| 10 Apr 2024 | 48.90 | 49.05 | 48.40 | 48.75 | 48.75 | 3,831,668 |
| 09 Apr 2024 | 48.75 | 49.05 | 48.40 | 48.85 | 48.85 | 3,676,098 |
| 08 Apr 2024 | 49.05 | 49.40 | 48.20 | 48.65 | 48.65 | 4,064,639 |
| 03 Apr 2024 | 49.10 | 49.60 | 48.60 | 49.25 | 49.25 | 3,641,027 |
| 02 Apr 2024 | 49.15 | 49.85 | 49.15 | 49.25 | 49.25 | 2,347,335 |
| 01 Apr 2024 | 50.10 | 50.40 | 49.15 | 49.35 | 49.35 | 4,096,176 |
| 29 Mar 2024 | 51.80 | 51.80 | 48.90 | 50.20 | 50.20 | 8,168,000 |
| 28 Mar 2024 | 51.30 | 52.80 | 50.50 | 51.00 | 51.00 | 14,884,045 |
| 27 Mar 2024 | 48.30 | 50.80 | 47.80 | 50.70 | 50.70 | 8,732,084 |
| 26 Mar 2024 | 49.65 | 50.30 | 47.70 | 48.40 | 48.40 | 7,403,633 |
| 25 Mar 2024 | 50.70 | 50.70 | 49.05 | 49.95 | 49.95 | 7,309,526 |
| 22 Mar 2024 | 52.00 | 52.10 | 49.80 | 50.90 | 50.90 | 7,866,427 |
| 21 Mar 2024 | 50.80 | 51.20 | 49.25 | 51.00 | 51.00 | 8,065,206 |
| 20 Mar 2024 | 50.30 | 52.50 | 50.00 | 50.10 | 50.10 | 16,562,523 |
| 19 Mar 2024 | 49.05 | 49.95 | 48.90 | 49.75 | 49.75 | 7,002,111 |
| 18 Mar 2024 | 48.05 | 49.00 | 47.95 | 48.65 | 48.65 | 4,131,865 |
| 15 Mar 2024 | 47.40 | 47.90 | 46.95 | 47.65 | 47.65 | 4,299,283 |
| 14 Mar 2024 | 48.30 | 48.30 | 46.55 | 47.55 | 47.55 | 5,369,961 |
| 13 Mar 2024 | 48.10 | 48.80 | 47.80 | 48.50 | 48.50 | 5,284,207 |
| 12 Mar 2024 | 47.45 | 48.45 | 47.20 | 48.10 | 48.10 | 5,652,028 |
| 11 Mar 2024 | 47.05 | 47.75 | 46.70 | 46.90 | 46.90 | 4,920,371 |
| 08 Mar 2024 | 47.80 | 48.00 | 46.10 | 46.90 | 46.90 | 8,186,928 |
| 07 Mar 2024 | 46.95 | 47.30 | 45.50 | 47.15 | 47.15 | 8,528,760 |
| 06 Mar 2024 | 45.10 | 46.80 | 45.10 | 46.65 | 46.65 | 7,691,041 |
| 05 Mar 2024 | 45.35 | 46.00 | 44.80 | 45.10 | 45.10 | 4,655,224 |
| 04 Mar 2024 | 44.40 | 45.80 | 44.35 | 45.10 | 45.10 | 8,981,858 |
| 01 Mar 2024 | 44.15 | 44.50 | 43.95 | 43.95 | 43.95 | 4,228,219 |
| 29 Feb 2024 | 43.70 | 44.30 | 43.70 | 44.10 | 44.10 | 5,336,616 |
| 27 Feb 2024 | 43.25 | 43.85 | 43.00 | 43.65 | 43.65 | 3,136,228 |
| 26 Feb 2024 | 43.20 | 43.50 | 42.90 | 43.45 | 43.45 | 1,791,360 |
| 23 Feb 2024 | 44.20 | 44.60 | 42.90 | 43.25 | 43.25 | 6,530,974 |
| 22 Feb 2024 | 43.30 | 44.00 | 43.15 | 44.00 | 44.00 | 4,447,536 |
| 21 Feb 2024 | 43.40 | 43.55 | 42.75 | 43.15 | 43.15 | 2,037,332 |
| 20 Feb 2024 | 43.60 | 43.80 | 43.45 | 43.50 | 43.50 | 1,940,548 |
| 19 Feb 2024 | 43.65 | 44.15 | 43.40 | 43.60 | 43.60 | 2,078,596 |
| 16 Feb 2024 | 43.65 | 43.80 | 43.10 | 43.50 | 43.50 | 2,867,896 |
| 15 Feb 2024 | 44.20 | 44.20 | 42.85 | 43.65 | 43.65 | 5,238,046 |
| 05 Feb 2024 | 41.85 | 41.85 | 41.40 | 41.70 | 41.70 | 1,367,097 |
| 02 Feb 2024 | 42.30 | 42.45 | 41.75 | 41.95 | 41.95 | 1,884,114 |
| 01 Feb 2024 | 42.90 | 42.90 | 42.15 | 42.25 | 42.25 | 1,254,349 |
| 31 Jan 2024 | 42.70 | 42.80 | 42.25 | 42.80 | 42.80 | 1,035,862 |
| 30 Jan 2024 | 42.40 | 42.80 | 42.05 | 42.70 | 42.70 | 1,249,848 |
| 29 Jan 2024 | 42.95 | 42.95 | 41.80 | 42.25 | 42.25 | 1,136,798 |
| 26 Jan 2024 | 42.95 | 43.15 | 42.40 | 42.60 | 42.60 | 1,688,058 |
| 25 Jan 2024 | 43.50 | 43.55 | 42.80 | 42.80 | 42.80 | 1,157,980 |
| 24 Jan 2024 | 43.00 | 43.60 | 42.95 | 43.15 | 43.15 | 1,638,409 |
| 23 Jan 2024 | 43.95 | 44.05 | 43.10 | 43.10 | 43.10 | 2,425,530 |
| 22 Jan 2024 | 44.10 | 44.50 | 43.90 | 43.95 | 43.95 | 3,878,540 |
| 19 Jan 2024 | 43.20 | 44.20 | 43.20 | 43.70 | 43.70 | 8,386,450 |
| 18 Jan 2024 | 42.80 | 43.20 | 42.30 | 42.95 | 42.95 | 2,074,997 |
| 17 Jan 2024 | 42.80 | 43.30 | 42.60 | 43.00 | 43.00 | 4,472,874 |
| 16 Jan 2024 | 43.35 | 43.40 | 42.80 | 42.80 | 42.80 | 1,896,202 |
| 15 Jan 2024 | 43.00 | 43.70 | 42.90 | 43.20 | 43.20 | 4,876,274 |
| 12 Jan 2024 | 43.50 | 43.90 | 42.65 | 42.80 | 42.80 | 9,209,647 |
| 11 Jan 2024 | 41.80 | 43.55 | 41.75 | 43.50 | 43.50 | 8,444,756 |
| 10 Jan 2024 | 41.45 | 42.15 | 41.20 | 41.85 | 41.85 | 2,606,461 |
| 09 Jan 2024 | 41.35 | 41.60 | 41.05 | 41.45 | 41.45 | 1,148,593 |
| 08 Jan 2024 | 41.45 | 41.50 | 40.80 | 41.15 | 41.15 | 2,414,484 |
| 05 Jan 2024 | 41.90 | 42.20 | 41.35 | 41.40 | 41.40 | 2,114,371 |
| 04 Jan 2024 | 41.85 | 42.30 | 41.85 | 42.10 | 42.10 | 1,610,525 |
| 03 Jan 2024 | 41.90 | 42.40 | 41.55 | 41.85 | 41.85 | 1,985,452 |
| 02 Jan 2024 | 42.25 | 42.35 | 41.75 | 42.00 | 42.00 | 1,316,849 |
| 29 Dec 2023 | 43.15 | 43.15 | 42.25 | 42.25 | 42.25 | 1,877,991 |
| 28 Dec 2023 | 43.90 | 43.95 | 43.00 | 43.00 | 43.00 | 1,878,088 |
| 27 Dec 2023 | 43.45 | 43.80 | 43.15 | 43.70 | 43.70 | 2,464,500 |
| 26 Dec 2023 | 42.60 | 43.15 | 42.60 | 43.10 | 43.10 | 1,839,555 |
| 25 Dec 2023 | 42.90 | 42.90 | 42.35 | 42.40 | 42.40 | 1,200,364 |
| 22 Dec 2023 | 42.80 | 43.40 | 42.45 | 42.45 | 42.45 | 2,278,773 |
| 21 Dec 2023 | 41.75 | 42.70 | 41.50 | 42.45 | 42.45 | 2,081,782 |
| 20 Dec 2023 | 43.00 | 43.05 | 41.70 | 42.45 | 42.45 | 4,483,994 |
| 19 Dec 2023 | 43.85 | 44.30 | 42.45 | 42.90 | 42.90 | 4,620,348 |
| 18 Dec 2023 | 43.10 | 44.40 | 43.10 | 43.70 | 43.70 | 5,002,305 |
| 15 Dec 2023 | 43.85 | 44.80 | 43.10 | 43.10 | 43.10 | 6,283,800 |
| 14 Dec 2023 | 43.55 | 43.75 | 43.10 | 43.35 | 43.35 | 5,297,133 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.