ChipMOS Technologies, Inc.(TW:8150)
NT$80.20+3.10 (+14.41%)
TW:8150
ChipMOS Technologies, Inc. historical prices
NT$80.20
At close:+3.10 (+14.41%)
ChipMOS Technologies, Inc. (8150) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 81.30 | 83.20 | 77.60 | 80.20 | 80.20 | +14.41% | 27,079,576 | 0.88 |
| Nov 09, 2026 | 71.80 | 77.10 | 71.80 | 77.10 | 77.10 | +9.99% | 8,715,449 | 0.27 |
| Nov 06, 2026 | 68.40 | 73.00 | 68.40 | 70.10 | 70.10 | -7.76% | 19,994,516 | 0.60 |
| Nov 05, 2026 | 82.00 | 82.00 | 75.70 | 76.00 | 76.00 | -9.63% | 15,810,054 | 0.47 |
| Nov 04, 2026 | 85.60 | 86.00 | 78.10 | 84.10 | 84.10 | +0.72% | 14,799,160 | 0.44 |
| Nov 03, 2026 | 88.90 | 89.70 | 83.20 | 83.50 | 83.50 | -9.24% | 17,496,775 | 0.51 |
| Nov 02, 2026 | 87.50 | 93.50 | 87.40 | 92.00 | 92.00 | +1.21% | 10,180,457 | 0.29 |
| Oct 30, 2026 | 93.60 | 93.60 | 89.60 | 90.90 | 90.90 | -6.48% | 14,832,534 | 0.42 |
| Oct 29, 2026 | 101.00 | 102.00 | 96.80 | 97.20 | 97.20 | -3.28% | 11,677,343 | 0.33 |
| Oct 28, 2026 | 101.00 | 102.00 | 99.00 | 100.50 | 100.50 | +3.61% | 16,104,871 | 0.45 |
| Oct 27, 2026 | 98.90 | 103.50 | 96.30 | 97.00 | 97.00 | +1.15% | 29,676,672 | 0.83 |
| Oct 26, 2026 | 95.90 | 105.00 | 95.70 | 95.90 | 95.90 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 95.90 | 105.00 | 95.70 | 95.90 | 95.90 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 104.00 | 105.00 | 95.70 | 95.90 | 95.90 | -6.44% | 19,359,806 | 0.53 |
| Oct 21, 2026 | 102.50 | 103.00 | 100.50 | 102.50 | 102.50 | +3.43% | 12,890,324 | 0.35 |
| Oct 20, 2026 | 102.50 | 103.50 | 99.10 | 99.10 | 99.10 | -3.32% | 12,492,102 | 0.33 |
| Oct 19, 2026 | 100.50 | 103.00 | 99.00 | 102.50 | 102.50 | -2.84% | 13,645,761 | 0.34 |
| Oct 16, 2026 | 106.00 | 108.50 | 104.00 | 105.50 | 105.50 | +0.00% | 19,268,504 | 0.47 |
| Oct 15, 2026 | 111.00 | 111.00 | 105.50 | 105.50 | 105.50 | -9.83% | 30,022,896 | 0.73 |
| Oct 14, 2026 | 116.00 | 117.00 | 113.00 | 117.00 | 117.00 | +0.86% | 19,351,312 | 0.46 |
| Oct 13, 2026 | 120.00 | 120.00 | 114.00 | 116.00 | 116.00 | -5.69% | 32,323,196 | 0.73 |
| Oct 12, 2026 | 125.50 | 129.50 | 120.50 | 123.00 | 123.00 | -3.91% | 35,672,624 | 0.80 |
| Oct 09, 2026 | 128.00 | 129.50 | 124.00 | 128.00 | 128.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 126.00 | 129.50 | 124.00 | 128.00 | 128.00 | -0.39% | 36,975,960 | 0.79 |
| Oct 07, 2026 | 126.00 | 129.00 | 125.00 | 128.50 | 128.50 | +0.78% | 34,884,610 | 0.76 |
| Oct 06, 2026 | 124.00 | 130.50 | 123.00 | 127.50 | 127.50 | +2.82% | 77,566,104 | 1.69 |
| Oct 05, 2026 | 133.00 | 133.00 | 123.00 | 124.00 | 124.00 | -2.36% | 98,413,880 | 2.19 |
| Oct 02, 2026 | 116.00 | 127.00 | 114.50 | 127.00 | 127.00 | +9.96% | 99,203,570 | 2.21 |
| Oct 01, 2026 | 113.00 | 116.00 | 109.50 | 115.50 | 115.50 | +0.87% | 72,187,176 | 1.62 |
| Sep 30, 2026 | 106.00 | 114.50 | 105.50 | 114.50 | 114.50 | +9.57% | 78,992,090 | 1.80 |
| Sep 29, 2026 | 112.00 | 112.00 | 104.50 | 104.50 | 104.50 | -6.70% | 53,281,370 | 1.20 |
| Sep 28, 2026 | 112.00 | 114.00 | 105.00 | 112.00 | 112.00 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 112.00 | 114.00 | 105.00 | 112.00 | 112.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 106.00 | 114.00 | 105.00 | 112.00 | 112.00 | +4.67% | 83,883,330 | 1.81 |
| Sep 23, 2026 | 110.00 | 116.00 | 105.00 | 107.00 | 107.00 | +1.42% | 116,219,430 | 2.55 |
| Sep 22, 2026 | 105.50 | 110.50 | 99.50 | 105.50 | 105.50 | +2.43% | 130,239,660 | 2.93 |
| Sep 21, 2026 | 96.00 | 103.00 | 94.80 | 103.00 | 103.00 | +9.57% | 63,139,170 | 1.43 |
| Sep 18, 2026 | 89.00 | 95.10 | 88.80 | 94.00 | 94.00 | +8.42% | 41,422,324 | 0.93 |
| Sep 17, 2026 | 88.10 | 90.10 | 86.30 | 86.70 | 86.70 | -0.46% | 14,961,426 | 0.33 |
| Sep 16, 2026 | 85.20 | 87.30 | 84.70 | 87.10 | 87.10 | +3.20% | 8,426,884 | 0.19 |
| Sep 15, 2026 | 86.00 | 88.10 | 84.40 | 84.40 | 84.40 | -2.54% | 11,605,119 | 0.25 |
| Sep 14, 2026 | 85.50 | 88.20 | 84.30 | 86.60 | 86.60 | -0.12% | 10,859,992 | 0.23 |
| Sep 11, 2026 | 88.20 | 88.20 | 85.50 | 86.70 | 86.70 | -4.62% | 22,223,020 | 0.47 |
| Sep 10, 2026 | 90.70 | 91.50 | 90.00 | 90.90 | 90.90 | -0.66% | 11,730,848 | 0.25 |
| Sep 09, 2026 | 90.80 | 95.40 | 90.70 | 91.50 | 91.50 | +1.33% | 38,445,200 | 0.80 |
| Sep 08, 2026 | 92.20 | 93.50 | 89.70 | 90.30 | 90.30 | -1.10% | 13,892,407 | 0.28 |
| Sep 07, 2026 | 91.90 | 93.50 | 90.20 | 91.30 | 91.30 | +1.33% | 17,151,866 | 0.34 |
| Sep 04, 2026 | 91.00 | 92.80 | 87.90 | 90.10 | 90.10 | +1.12% | 17,066,972 | 0.34 |
| Sep 03, 2026 | 91.20 | 93.50 | 88.90 | 89.10 | 89.10 | -1.22% | 23,458,442 | 0.47 |
| Sep 02, 2026 | 91.00 | 92.30 | 89.90 | 90.20 | 90.20 | -3.22% | 18,889,804 | 0.37 |
