ChipMOS TECHNOLOGIES INC. (8150.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
As of 12:40PM CST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 45.40 | 45.40 | 45.00 | 45.10 | 45.10 | 2,012,419 |
| Jun 25, 2024 | 45.35 | 45.35 | 44.45 | 45.35 | 45.35 | 2,718,250 |
| Jun 24, 2024 | 45.70 | 45.70 | 45.10 | 45.10 | 45.10 | 3,475,996 |
| Jun 21, 2024 | 45.15 | 45.80 | 44.90 | 45.70 | 45.70 | 5,261,532 |
| Jun 20, 2024 | 44.80 | 45.20 | 44.70 | 45.20 | 45.20 | 2,677,203 |
| Jun 19, 2024 | 44.90 | 45.15 | 44.60 | 44.70 | 44.70 | 2,346,851 |
| Jun 18, 2024 | 44.90 | 45.00 | 44.55 | 44.75 | 44.75 | 2,132,451 |
| Jun 17, 2024 | 45.10 | 45.10 | 44.60 | 44.60 | 44.60 | 2,421,851 |
| Jun 14, 2024 | 44.65 | 44.95 | 44.35 | 44.80 | 44.80 | 3,377,430 |
| Jun 13, 2024 | 43.95 | 44.65 | 43.95 | 44.40 | 44.40 | 2,847,663 |
| Jun 12, 2024 | 43.75 | 44.10 | 43.65 | 43.80 | 43.80 | 1,690,780 |
| Jun 11, 2024 | 44.25 | 44.35 | 43.50 | 43.50 | 43.50 | 2,322,303 |
| Jun 07, 2024 | 43.75 | 44.10 | 43.65 | 44.00 | 44.00 | 1,213,179 |
| Jun 06, 2024 | 44.15 | 44.35 | 43.40 | 43.75 | 43.75 | 2,420,934 |
| Jun 05, 2024 | 44.20 | 44.30 | 43.80 | 43.90 | 43.90 | 1,867,748 |
| Jun 04, 2024 | 44.30 | 44.40 | 44.00 | 44.10 | 44.10 | 2,695,348 |
| Jun 03, 2024 | 44.65 | 44.70 | 44.10 | 44.30 | 44.30 | 2,032,939 |
| May 31, 2024 | 45.10 | 45.35 | 44.20 | 44.20 | 44.20 | 5,014,889 |
| May 30, 2024 | 45.70 | 45.80 | 44.95 | 45.05 | 45.05 | 5,587,278 |
| May 29, 2024 | 45.20 | 45.45 | 45.00 | 45.20 | 45.20 | 2,457,626 |
| May 28, 2024 | 44.70 | 45.15 | 44.60 | 45.00 | 45.00 | 2,114,414 |
| May 27, 2024 | 44.30 | 44.70 | 44.20 | 44.25 | 44.25 | 3,779,549 |
| May 24, 2024 | 44.00 | 44.30 | 43.80 | 44.15 | 44.15 | 3,613,914 |
| May 23, 2024 | 45.75 | 45.75 | 44.00 | 44.35 | 44.35 | 9,701,289 |
| May 22, 2024 | 44.65 | 45.75 | 44.35 | 45.75 | 45.75 | 8,722,048 |
| May 21, 2024 | 43.95 | 44.65 | 43.80 | 44.65 | 44.65 | 8,263,201 |
| May 20, 2024 | 43.15 | 44.40 | 43.15 | 43.85 | 43.85 | 9,086,439 |
| May 17, 2024 | 43.95 | 44.20 | 43.05 | 43.20 | 43.20 | 7,263,530 |
| May 16, 2024 | 43.70 | 43.95 | 43.50 | 43.65 | 43.65 | 2,553,448 |
| May 15, 2024 | 43.80 | 43.95 | 43.45 | 43.45 | 43.45 | 3,225,601 |
| May 14, 2024 | 43.15 | 43.60 | 43.00 | 43.45 | 43.45 | 3,260,234 |
| May 13, 2024 | 43.15 | 43.65 | 42.70 | 42.90 | 42.90 | 4,510,547 |
| May 10, 2024 | 45.25 | 45.35 | 43.20 | 43.40 | 43.40 | 8,105,388 |
| May 09, 2024 | 45.60 | 46.10 | 45.00 | 45.20 | 45.20 | 3,119,100 |
| May 08, 2024 | 45.30 | 45.85 | 45.05 | 45.50 | 45.50 | 3,225,802 |
| May 07, 2024 | 45.45 | 45.85 | 45.00 | 45.60 | 45.60 | 3,610,554 |
| May 06, 2024 | 45.80 | 45.90 | 45.25 | 45.40 | 45.40 | 1,967,951 |
| May 03, 2024 | 46.95 | 47.10 | 45.50 | 45.50 | 45.50 | 2,653,814 |
| May 02, 2024 | 46.05 | 46.50 | 45.90 | 46.40 | 46.40 | 1,924,849 |
| Apr 30, 2024 | 46.75 | 46.90 | 45.90 | 45.90 | 45.90 | 2,726,121 |
| Apr 29, 2024 | 46.95 | 47.10 | 46.60 | 47.00 | 47.00 | 1,739,426 |
| Apr 26, 2024 | 46.40 | 46.75 | 46.15 | 46.60 | 46.60 | 1,173,118 |
| Apr 25, 2024 | 46.80 | 47.15 | 46.20 | 46.20 | 46.20 | 2,069,257 |
| Apr 24, 2024 | 46.00 | 47.30 | 46.00 | 47.30 | 47.30 | 2,327,725 |
| Apr 23, 2024 | 45.35 | 45.85 | 44.90 | 45.85 | 45.85 | 2,285,347 |
| Apr 22, 2024 | 45.10 | 45.60 | 44.75 | 45.35 | 45.35 | 3,244,125 |
| Apr 19, 2024 | 46.00 | 46.35 | 44.85 | 45.65 | 45.65 | 4,649,751 |
| Apr 18, 2024 | 46.85 | 47.20 | 46.70 | 46.85 | 46.85 | 1,629,287 |
| Apr 17, 2024 | 46.85 | 47.75 | 46.70 | 47.45 | 47.45 | 2,156,615 |
| Apr 16, 2024 | 47.50 | 47.60 | 46.55 | 46.85 | 46.85 | 4,203,443 |
| Apr 15, 2024 | 48.65 | 48.65 | 47.50 | 48.10 | 48.10 | 1,805,811 |
| Apr 12, 2024 | 49.00 | 49.65 | 48.65 | 48.70 | 48.70 | 3,598,672 |
| Apr 11, 2024 | 48.75 | 48.80 | 48.00 | 48.75 | 48.75 | 3,008,919 |
| Apr 10, 2024 | 48.90 | 49.05 | 48.40 | 48.75 | 48.75 | 3,831,668 |
| Apr 09, 2024 | 48.75 | 49.05 | 48.40 | 48.85 | 48.85 | 3,676,098 |
| Apr 08, 2024 | 49.05 | 49.40 | 48.20 | 48.65 | 48.65 | 4,064,639 |
| Apr 03, 2024 | 49.10 | 49.60 | 48.60 | 49.25 | 49.25 | 3,641,027 |
| Apr 02, 2024 | 49.15 | 49.85 | 49.15 | 49.25 | 49.25 | 2,347,335 |
| Apr 01, 2024 | 50.10 | 50.40 | 49.15 | 49.35 | 49.35 | 4,096,176 |
| Mar 29, 2024 | 51.80 | 51.80 | 48.90 | 50.20 | 50.20 | 8,168,000 |
| Mar 28, 2024 | 51.30 | 52.80 | 50.50 | 51.00 | 51.00 | 14,884,045 |
| Mar 27, 2024 | 48.30 | 50.80 | 47.80 | 50.70 | 50.70 | 8,732,084 |
| Mar 26, 2024 | 49.65 | 50.30 | 47.70 | 48.40 | 48.40 | 7,403,633 |
| Mar 25, 2024 | 50.70 | 50.70 | 49.05 | 49.95 | 49.95 | 7,309,526 |
| Mar 22, 2024 | 52.00 | 52.10 | 49.80 | 50.90 | 50.90 | 7,866,427 |
| Mar 21, 2024 | 50.80 | 51.20 | 49.25 | 51.00 | 51.00 | 8,065,206 |
| Mar 20, 2024 | 50.30 | 52.50 | 50.00 | 50.10 | 50.10 | 16,562,523 |
| Mar 19, 2024 | 49.05 | 49.95 | 48.90 | 49.75 | 49.75 | 7,002,111 |
| Mar 18, 2024 | 48.05 | 49.00 | 47.95 | 48.65 | 48.65 | 4,131,865 |
| Mar 15, 2024 | 47.40 | 47.90 | 46.95 | 47.65 | 47.65 | 4,299,283 |
| Mar 14, 2024 | 48.30 | 48.30 | 46.55 | 47.55 | 47.55 | 5,369,961 |
| Mar 13, 2024 | 48.10 | 48.80 | 47.80 | 48.50 | 48.50 | 5,284,207 |
| Mar 12, 2024 | 47.45 | 48.45 | 47.20 | 48.10 | 48.10 | 5,652,028 |
| Mar 11, 2024 | 47.05 | 47.75 | 46.70 | 46.90 | 46.90 | 4,920,371 |
| Mar 08, 2024 | 47.80 | 48.00 | 46.10 | 46.90 | 46.90 | 8,186,928 |
| Mar 07, 2024 | 46.95 | 47.30 | 45.50 | 47.15 | 47.15 | 8,528,760 |
| Mar 06, 2024 | 45.10 | 46.80 | 45.10 | 46.65 | 46.65 | 7,691,041 |
| Mar 05, 2024 | 45.35 | 46.00 | 44.80 | 45.10 | 45.10 | 4,655,224 |
| Mar 04, 2024 | 44.40 | 45.80 | 44.35 | 45.10 | 45.10 | 8,981,858 |
| Mar 01, 2024 | 44.15 | 44.50 | 43.95 | 43.95 | 43.95 | 4,228,219 |
| Feb 29, 2024 | 43.70 | 44.30 | 43.70 | 44.10 | 44.10 | 5,336,616 |
| Feb 27, 2024 | 43.25 | 43.85 | 43.00 | 43.65 | 43.65 | 3,136,228 |
| Feb 26, 2024 | 43.20 | 43.50 | 42.90 | 43.45 | 43.45 | 1,791,360 |
| Feb 23, 2024 | 44.20 | 44.60 | 42.90 | 43.25 | 43.25 | 6,530,974 |
| Feb 22, 2024 | 43.30 | 44.00 | 43.15 | 44.00 | 44.00 | 4,447,536 |
| Feb 21, 2024 | 43.40 | 43.55 | 42.75 | 43.15 | 43.15 | 2,037,332 |
| Feb 20, 2024 | 43.60 | 43.80 | 43.45 | 43.50 | 43.50 | 1,940,548 |
| Feb 19, 2024 | 43.65 | 44.15 | 43.40 | 43.60 | 43.60 | 2,078,596 |
| Feb 16, 2024 | 43.65 | 43.80 | 43.10 | 43.50 | 43.50 | 2,867,896 |
| Feb 15, 2024 | 44.20 | 44.20 | 42.85 | 43.65 | 43.65 | 5,238,046 |
| Feb 05, 2024 | 41.85 | 41.85 | 41.40 | 41.70 | 41.70 | 1,367,097 |
| Feb 02, 2024 | 42.30 | 42.45 | 41.75 | 41.95 | 41.95 | 1,884,114 |
| Feb 01, 2024 | 42.90 | 42.90 | 42.15 | 42.25 | 42.25 | 1,254,349 |
| Jan 31, 2024 | 42.70 | 42.80 | 42.25 | 42.80 | 42.80 | 1,035,862 |
| Jan 30, 2024 | 42.40 | 42.80 | 42.05 | 42.70 | 42.70 | 1,249,848 |
| Jan 29, 2024 | 42.95 | 42.95 | 41.80 | 42.25 | 42.25 | 1,136,798 |
| Jan 26, 2024 | 42.95 | 43.15 | 42.40 | 42.60 | 42.60 | 1,688,058 |
| Jan 25, 2024 | 43.50 | 43.55 | 42.80 | 42.80 | 42.80 | 1,157,980 |
| Jan 24, 2024 | 43.00 | 43.60 | 42.95 | 43.15 | 43.15 | 1,638,409 |
| Jan 23, 2024 | 43.95 | 44.05 | 43.10 | 43.10 | 43.10 | 2,425,530 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.