5 DAY PERFORMANCE
-16.47%
1 MONTH PERFORMANCE
+4.16%
3 MONTH PERFORMANCE
+13.50%
6 MONTH PERFORMANCE
+73.61%
YEAR-TO-DATE PERFORMANCE
+28.55%
1 YEAR PERFORMANCE
+120.05%
Chipmos Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $55.52 | $55.88 (0.65%) | $57.37 | $55.52 | 97.72 K | $1.99 B |
| 05/05/2026 | $52.12 | $54.80 (5.14%) | $55.06 | $52.12 | 138.08 K | $1.94 B |
| 05/04/2026 | $48.24 | $48.14 (-0.21%) | $49.40 | $47.53 | 93.93 K | $1.70 B |
| 05/01/2026 | $45.69 | $45.60 (-0.2%) | $46.59 | $45.40 | 66.19 K | $1.61 B |
| 04/30/2026 | $44.63 | $45.62 (2.22%) | $45.96 | $44.12 | 84.64 K | $1.61 B |
| 04/29/2026 | $43.26 | $42.52 (-1.71%) | $43.26 | $41.85 | 67.42 K | $1.50 B |
| 04/28/2026 | $42.92 | $42.87 (-0.12%) | $43.46 | $42.49 | 66.23 K | $1.52 B |
| 04/27/2026 | $44.38 | $43.35 (-2.32%) | $44.38 | $42.06 | 88.10 K | $1.53 B |
| 04/24/2026 | $45.89 | $45.61 (-0.61%) | $46.11 | $45.03 | 93.20 K | $1.61 B |
| 04/23/2026 | $46.10 | $45.77 (-0.72%) | $46.73 | $45.03 | 111.31 K | $1.62 B |
| 04/22/2026 | $49.10 | $50.74 (3.34%) | $51.08 | $49.10 | 105.81 K | $1.79 B |
| 04/21/2026 | $46.65 | $45.92 (-1.56%) | $48.00 | $45.38 | 60.13 K | $1.62 B |
| 04/20/2026 | $46.02 | $43.49 (-5.5%) | $46.02 | $43.30 | 112.66 K | $1.54 B |
| 04/17/2026 | $48.29 | $47.09 (-2.48%) | $48.90 | $45.52 | 127.51 K | $1.67 B |
| 04/16/2026 | $45.68 | $49.17 (7.64%) | $49.89 | $45.67 | 154.10 K | $1.74 B |
| 04/15/2026 | $41.60 | $43.08 (3.56%) | $43.18 | $41.60 | 39.21 K | $1.52 B |
| 04/14/2026 | $41.38 | $41.05 (-0.8%) | $41.50 | $40.41 | 41.65 K | $1.45 B |
| 04/13/2026 | $40.30 | $40.91 (1.51%) | $41.01 | $40.02 | 30.50 K | $1.45 B |
| 04/10/2026 | $40.13 | $40.91 (1.94%) | $41.14 | $39.87 | 54.20 K | $1.45 B |
| 04/09/2026 | $38.56 | $39.18 (1.61%) | $39.22 | $38.36 | 55.16 K | $1.39 B |
| 04/08/2026 | $38.16 | $38.98 (2.15%) | $39.51 | $38.16 | 37.40 K | $1.38 B |
| 04/07/2026 | $36.36 | $36.00 (-0.99%) | $36.36 | $35.47 | 20.90 K | $1.27 B |
| 04/06/2026 | $36.71 | $36.57 (-0.38%) | $37.03 | $36.41 | 34.20 K | $1.29 B |
| 04/02/2026 | $35.09 | $36.71 (4.62%) | $37.73 | $34.88 | 117.78 K | $1.30 B |
| 04/01/2026 | $36.25 | $35.90 (-0.97%) | $36.92 | $34.80 | 46.55 K | $1.27 B |
| 03/31/2026 | $35.22 | $35.78 (1.59%) | $35.99 | $34.20 | 56.60 K | $1.27 B |
| 03/30/2026 | $35.98 | $35.22 (-2.11%) | $38.10 | $34.95 | 55.71 K | $1.25 B |
| 03/27/2026 | $35.65 | $35.82 (0.48%) | $36.03 | $35.00 | 49.41 K | $1.27 B |
| 03/26/2026 | $37.49 | $36.32 (-3.12%) | $37.49 | $36.28 | 36.13 K | $1.28 B |
| 03/25/2026 | $38.80 | $38.07 (-1.88%) | $38.80 | $37.49 | 58.94 K | $1.35 B |
| 03/24/2026 | $36.81 | $37.76 (2.58%) | $37.80 | $35.77 | 105.31 K | $1.34 B |
| 03/23/2026 | $37.88 | $39.05 (3.09%) | $39.25 | $37.48 | 110.10 K | $1.38 B |
| 03/20/2026 | $40.25 | $38.23 (-5.02%) | $40.25 | $38.23 | 42.33 K | $1.35 B |
| 03/19/2026 | $39.75 | $40.54 (1.99%) | $40.54 | $39.13 | 15.31 K | $1.43 B |
| 03/18/2026 | $40.37 | $40.03 (-0.84%) | $41.50 | $39.76 | 66.03 K | $1.42 B |
| 03/17/2026 | $40.26 | $40.93 (1.66%) | $41.25 | $40.18 | 36.42 K | $1.45 B |
| 03/16/2026 | $38.34 | $39.75 (3.68%) | $39.79 | $38.34 | 34.80 K | $1.41 B |
| 03/13/2026 | $38.50 | $37.73 (-2%) | $38.62 | $37.42 | 42.20 K | $1.33 B |
| 03/12/2026 | $38.86 | $38.08 (-2.01%) | $38.89 | $37.79 | 90.20 K | $1.35 B |
| 03/11/2026 | $39.61 | $39.82 (0.53%) | $40.10 | $38.97 | 28.01 K | $1.41 B |
| 03/10/2026 | $38.93 | $38.95 (0.05%) | $39.39 | $38.11 | 62.15 K | $1.38 B |
| 03/09/2026 | $36.95 | $38.09 (3.09%) | $38.35 | $36.02 | 51.60 K | $1.35 B |
| 03/06/2026 | $37.65 | $36.99 (-1.75%) | $38.49 | $36.98 | 26.00 K | $1.31 B |
| 03/05/2026 | $38.31 | $38.61 (0.78%) | $38.96 | $38.20 | 24.90 K | $1.37 B |
| 03/04/2026 | $37.95 | $37.65 (-0.79%) | $37.95 | $37.00 | 26.53 K | $1.33 B |
| 03/03/2026 | $40.30 | $38.25 (-5.09%) | $40.30 | $37.02 | 74.70 K | $1.35 B |
| 03/02/2026 | $43.58 | $43.25 (-0.76%) | $43.92 | $42.36 | 32.71 K | $1.53 B |
| 02/27/2026 | $44.13 | $44.93 (1.81%) | $44.99 | $43.64 | 22.84 K | $1.59 B |
| 02/26/2026 | $43.70 | $44.80 (2.52%) | $45.04 | $42.66 | 80.24 K | $1.58 B |
| 02/25/2026 | $41.00 | $42.28 (3.12%) | $43.20 | $41.00 | 44.53 K | $1.50 B |
| 02/24/2026 | $37.06 | $39.98 (7.88%) | $40.40 | $36.89 | 86.80 K | $1.41 B |
| 02/23/2026 | $34.50 | $35.07 (1.65%) | $35.61 | $34.50 | 35.78 K | $1.24 B |
| 02/20/2026 | $33.17 | $34.20 (3.11%) | $34.50 | $33.17 | 20.20 K | $1.20 B |
| 02/19/2026 | $33.89 | $33.42 (-1.39%) | $33.93 | $30.63 | 121.80 K | $1.18 B |
| 02/18/2026 | $34.58 | $34.14 (-1.27%) | $35.31 | $34.12 | 21.40 K | $1.20 B |
| 02/17/2026 | $34.85 | $34.47 (-1.09%) | $35.10 | $33.88 | 29.60 K | $1.21 B |
| 02/13/2026 | $35.77 | $35.34 (-1.2%) | $35.90 | $34.98 | 20.12 K | $1.24 B |
| 02/12/2026 | $35.62 | $35.47 (-0.42%) | $35.91 | $34.92 | 44.75 K | $1.25 B |
| 02/11/2026 | $34.80 | $35.21 (1.18%) | $35.50 | $34.50 | 22.80 K | $1.24 B |
| 02/10/2026 | $33.91 | $35.10 (3.51%) | $35.73 | $33.76 | 51.64 K | $1.24 B |
| 02/09/2026 | $33.68 | $34.13 (1.34%) | $34.25 | $33.61 | 19.90 K | $1.20 B |
| 02/06/2026 | $33.11 | $33.56 (1.36%) | $33.87 | $33.11 | 60.72 K | $1.18 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.
