ChipMOS TECHNOLOGIES INC.

16.99
-0.65 (-3.68%)
At close: Mar 31, 2025, 3:59 PM
16.84
-0.88%
After-hours: Mar 31, 2025, 04:05 PM EDT

ChipMOS TECHNOLOGIES INC. Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 17.83 17.83 17.45 17.64 -0.44 -2.43% 24,616
Mar 27, 2025 18.25 18.45 17.60 18.08 -0.26 -1.42% 22,200
Mar 26, 2025 18.35 18.38 18.20 18.34 0.26 1.44% 23,800
Mar 25, 2025 18.23 18.23 17.60 18.08 -0.38 -2.06% 12,123
Mar 24, 2025 18.36 18.60 17.97 18.46 -0.03 -0.16% 30,328
Mar 21, 2025 18.33 18.61 18.24 18.49 -0.19 -1.02% 10,600
Mar 20, 2025 18.63 18.80 18.52 18.68 -0.12 -0.64% 12,000
Mar 19, 2025 18.77 18.80 18.41 18.80 0.14 0.75% 49,380
Mar 18, 2025 18.61 18.68 18.36 18.66 0.03 0.16% 21,100
Mar 17, 2025 18.60 18.96 18.36 18.63 0.31 1.69% 21,100
Mar 14, 2025 18.67 18.67 18.31 18.32 0.14 0.77% 16,800
Mar 13, 2025 18.49 18.65 17.77 18.18 -0.32 -1.73% 27,900
Mar 12, 2025 17.95 18.59 17.90 18.50 1.02 5.84% 47,700
Mar 11, 2025 18.01 18.20 17.41 17.48 -0.30 -1.69% 43,643
Mar 10, 2025 18.07 18.49 17.78 17.78 -0.92 -4.92% 10,921
Mar 7, 2025 18.53 18.76 18.21 18.70 0.17 0.92% 14,800
Mar 6, 2025 18.51 18.55 18.21 18.53 -0.12 -0.64% 26,900
Mar 5, 2025 18.27 18.73 18.25 18.65 0.35 1.91% 17,539
Mar 4, 2025 18.34 18.71 18.00 18.30 0.10 0.55% 16,328
Mar 3, 2025 18.60 18.63 17.90 18.20 -0.39 -2.10% 22,147
Feb 28, 2025 18.70 18.87 18.16 18.59 0.10 0.54% 21,400
Feb 27, 2025 19.19 19.20 18.34 18.49 -0.40 -2.12% 26,200
Feb 26, 2025 19.53 19.65 18.85 18.89 -0.82 -4.16% 23,627
Feb 25, 2025 20.57 20.80 19.39 19.71 -0.86 -4.18% 18,241
Feb 24, 2025 20.41 20.75 20.10 20.57 0.07 0.34% 20,247
Feb 21, 2025 20.82 20.83 20.26 20.50 -0.42 -2.01% 24,202
Feb 20, 2025 21.15 21.15 20.71 20.92 0.21 1.01% 25,100
Feb 19, 2025 20.71 20.88 20.63 20.71 0.46 2.27% 10,530
Feb 18, 2025 20.23 20.80 20.20 20.25 -0.27 -1.32% 21,300
Feb 14, 2025 20.30 20.73 19.86 20.52 0.19 0.93% 26,337
Feb 13, 2025 19.92 20.53 19.70 20.33 0.72 3.67% 23,915
Feb 12, 2025 19.56 19.91 19.50 19.61 -0.28 -1.41% 11,918
Feb 11, 2025 19.80 19.89 19.60 19.89 0.09 0.45% 12,400
Feb 10, 2025 19.50 19.89 19.33 19.80 0.48 2.48% 12,700
Feb 7, 2025 19.30 19.48 19.17 19.32 0.30 1.58% 35,025
Feb 6, 2025 19.24 19.24 18.81 19.02 -0.18 -0.94% 38,600
Feb 5, 2025 18.99 19.33 18.76 19.20 0.18 0.95% 30,000
Feb 4, 2025 18.76 19.28 18.68 19.02 0.02 0.11% 18,900
Feb 3, 2025 19.45 19.45 18.96 19.00 -0.86 -4.33% 26,444
Jan 31, 2025 20.81 20.81 19.67 19.86 -0.77 -3.73% 18,200
Jan 30, 2025 20.40 21.02 20.01 20.63 0.20 0.98% 28,900
Jan 29, 2025 20.49 20.53 19.88 20.43 0.08 0.39% 29,404
Jan 28, 2025 19.98 20.49 19.79 20.35 0.38 1.90% 38,314
Jan 27, 2025 20.48 20.48 19.52 19.97 -0.57 -2.78% 16,900
Jan 24, 2025 20.91 21.00 20.04 20.54 -0.18 -0.87% 55,400
Jan 23, 2025 20.60 20.95 20.03 20.72 -0.06 -0.29% 21,241
Jan 22, 2025 19.63 20.84 19.32 20.78 2.06 11.00% 32,300
Jan 21, 2025 19.00 19.45 18.71 18.72 0.48 2.63% 46,600
Jan 17, 2025 18.40 18.60 18.24 18.24 0.06 0.33% 11,600
Jan 16, 2025 18.30 18.36 18.18 18.18 -0.19 -1.03% 8,927