5 DAY PERFORMANCE
-29.97%
1 MONTH PERFORMANCE
-54.27%
3 MONTH PERFORMANCE
-27.34%
6 MONTH PERFORMANCE
-20.88%
YEAR-TO-DATE PERFORMANCE
+28.55%
1 YEAR PERFORMANCE
+80.61%
Chipmos Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $52.00 | $51.19 (-1.56%) | $53.00 | $50.78 | 91.10 K | $1.79 B |
| 11/03/2026 | $51.96 | $52.17 (0.4%) | $52.83 | $51.31 | 94.88 K | $1.83 B |
| 11/02/2026 | $55.42 | $53.94 (-2.67%) | $56.16 | $53.82 | 46.85 K | $1.89 B |
| 10/30/2026 | $55.40 | $54.39 (-1.82%) | $55.75 | $53.05 | 50.20 K | $1.91 B |
| 10/29/2026 | $58.60 | $59.45 (1.45%) | $59.78 | $58.19 | 62.84 K | $2.08 B |
| 10/28/2026 | $60.60 | $61.99 (2.29%) | $62.17 | $60.60 | 32.40 K | $2.17 B |
| 10/27/2026 | $59.07 | $60.44 (2.32%) | $60.69 | $58.50 | 88.20 K | $2.12 B |
| 10/26/2026 | $56.10 | $57.51 (2.51%) | $58.04 | $55.82 | 64.62 K | $2.02 B |
| 10/23/2026 | $55.52 | $56.10 (1.04%) | $56.75 | $55.41 | 64.53 K | $1.97 B |
| 10/22/2026 | $57.55 | $55.46 (-3.63%) | $58.64 | $54.99 | 123.65 K | $1.94 B |
| 10/21/2026 | $62.90 | $62.34 (-0.89%) | $62.90 | $61.83 | 37.60 K | $2.19 B |
| 10/20/2026 | $60.37 | $60.95 (0.96%) | $61.35 | $58.83 | 59.11 K | $2.14 B |
| 10/19/2026 | $62.60 | $61.97 (-1.01%) | $62.99 | $61.36 | 46.30 K | $2.17 B |
| 10/16/2026 | $64.32 | $61.42 (-4.51%) | $64.32 | $61.26 | 66.51 K | $2.15 B |
| 10/15/2026 | $66.37 | $65.14 (-1.85%) | $66.37 | $63.56 | 93.13 K | $2.28 B |
| 10/14/2026 | $71.28 | $69.19 (-2.93%) | $71.87 | $68.77 | 87.05 K | $2.43 B |
| 10/13/2026 | $71.31 | $72.24 (1.3%) | $72.67 | $69.52 | 95.70 K | $2.53 B |
| 10/12/2026 | $75.43 | $75.19 (-0.32%) | $75.47 | $74.00 | 134.20 K | $2.64 B |
| 10/09/2026 | $78.00 | $77.73 (-0.35%) | $79.50 | $77.01 | 54.14 K | $2.72 B |
| 10/08/2026 | $77.10 | $75.50 (-2.08%) | $78.04 | $75.07 | 86.55 K | $2.65 B |
| 10/07/2026 | $78.73 | $78.60 (-0.17%) | $79.50 | $76.70 | 68.20 K | $2.76 B |
| 10/06/2026 | $80.26 | $78.39 (-2.33%) | $80.35 | $78.20 | 94.43 K | $2.75 B |
| 10/05/2026 | $80.86 | $77.41 (-4.27%) | $80.86 | $76.83 | 192.08 K | $2.71 B |
| 10/02/2026 | $79.88 | $83.30 (4.28%) | $83.84 | $78.90 | 259.54 K | $2.92 B |
| 10/01/2026 | $71.53 | $72.68 (1.61%) | $73.19 | $71.05 | 77.40 K | $2.55 B |
| 09/30/2026 | $71.74 | $71.77 (0.04%) | $72.90 | $71.14 | 101.03 K | $2.52 B |
| 09/29/2026 | $67.96 | $67.76 (-0.29%) | $68.66 | $66.00 | 122.16 K | $2.38 B |
| 09/28/2026 | $70.02 | $71.58 (2.23%) | $71.86 | $69.37 | 94.94 K | $2.51 B |
| 09/25/2026 | $70.86 | $71.78 (1.3%) | $72.41 | $70.59 | 74.61 K | $2.52 B |
| 09/24/2026 | $69.99 | $69.72 (-0.39%) | $71.00 | $68.89 | 83.22 K | $2.44 B |
| 09/23/2026 | $67.67 | $67.37 (-0.44%) | $68.05 | $66.42 | 114.12 K | $2.36 B |
| 09/22/2026 | $66.10 | $67.92 (2.75%) | $68.25 | $66.10 | 82.60 K | $2.38 B |
| 09/21/2026 | $65.40 | $65.18 (-0.34%) | $65.76 | $64.46 | 105.38 K | $2.28 B |
| 09/18/2026 | $59.01 | $61.30 (3.88%) | $61.36 | $58.59 | 206.69 K | $2.15 B |
| 09/17/2026 | $55.19 | $55.09 (-0.18%) | $55.61 | $54.95 | 67.71 K | $1.93 B |
| 09/16/2026 | $54.80 | $54.75 (-0.09%) | $55.58 | $54.19 | 68.16 K | $1.92 B |
| 09/15/2026 | $53.17 | $52.78 (-0.73%) | $53.38 | $52.39 | 22.97 K | $1.85 B |
| 09/14/2026 | $52.61 | $53.58 (1.84%) | $54.11 | $52.60 | 135.70 K | $1.88 B |
| 09/11/2026 | $55.59 | $55.33 (-0.47%) | $56.03 | $55.11 | 67.51 K | $1.94 B |
| 09/10/2026 | $56.00 | $55.99 (-0.02%) | $56.70 | $55.49 | 46.41 K | $1.96 B |
| 09/09/2026 | $57.82 | $58.39 (0.99%) | $58.39 | $57.51 | 34.71 K | $2.05 B |
| 09/08/2026 | $57.10 | $57.06 (-0.07%) | $58.30 | $56.75 | 79.50 K | $2.00 B |
| 09/04/2026 | $56.57 | $57.61 (1.84%) | $57.71 | $55.02 | 76.20 K | $2.02 B |
| 09/03/2026 | $56.06 | $56.38 (0.57%) | $56.72 | $55.03 | 42.15 K | $1.98 B |
| 09/02/2026 | $55.70 | $56.15 (0.81%) | $56.20 | $55.01 | 56.12 K | $1.97 B |
| 09/01/2026 | $56.00 | $57.27 (2.27%) | $57.83 | $56.00 | 78.70 K | $2.01 B |
| 08/31/2026 | $55.82 | $54.64 (-2.11%) | $55.85 | $54.25 | 79.70 K | $1.92 B |
| 08/28/2026 | $56.89 | $55.46 (-2.51%) | $56.89 | $55.09 | 38.40 K | $1.94 B |
| 08/27/2026 | $58.02 | $57.51 (-0.88%) | $58.04 | $56.89 | 39.37 K | $2.02 B |
| 08/26/2026 | $56.99 | $57.17 (0.32%) | $57.70 | $56.66 | 42.01 K | $2.00 B |
| 08/25/2026 | $54.73 | $55.56 (1.52%) | $55.99 | $54.68 | 68.80 K | $1.95 B |
| 08/24/2026 | $54.03 | $54.49 (0.85%) | $55.07 | $53.25 | 59.10 K | $1.91 B |
| 08/21/2026 | $54.10 | $54.03 (-0.13%) | $54.49 | $52.48 | 67.91 K | $1.89 B |
| 08/20/2026 | $54.02 | $54.09 (0.13%) | $54.66 | $53.19 | 46.90 K | $1.90 B |
| 08/19/2026 | $54.60 | $52.44 (-3.96%) | $55.00 | $52.02 | 87.34 K | $1.84 B |
| 08/18/2026 | $54.98 | $53.64 (-2.44%) | $55.65 | $53.00 | 76.50 K | $1.88 B |
| 08/17/2026 | $57.60 | $57.25 (-0.61%) | $58.15 | $56.90 | 84.10 K | $2.01 B |
| 08/14/2026 | $56.84 | $58.36 (2.67%) | $58.36 | $56.30 | 114.72 K | $2.05 B |
| 08/13/2026 | $56.60 | $57.79 (2.1%) | $58.63 | $56.60 | 171.00 K | $2.03 B |
| 08/12/2026 | $58.05 | $56.47 (-2.72%) | $58.18 | $56.26 | 99.33 K | $1.98 B |
| 08/11/2026 | $57.52 | $59.28 (3.06%) | $60.06 | $54.72 | 227.56 K | $2.08 B |
| 08/10/2026 | $56.90 | $53.05 (-6.77%) | $56.90 | $52.63 | 119.30 K | $1.86 B |
| 08/07/2026 | $53.48 | $52.54 (-1.76%) | $53.58 | $52.00 | 65.02 K | $1.84 B |
| 08/06/2026 | $51.92 | $52.62 (1.35%) | $53.53 | $51.55 | 56.90 K | $1.84 B |
| 08/05/2026 | $52.40 | $51.02 (-2.63%) | $53.32 | $51.02 | 97.80 K | $1.79 B |
| 08/04/2026 | $53.00 | $52.42 (-1.09%) | $53.00 | $51.32 | 157.70 K | $1.83 B |
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.
