8150.TW - ChipMOS TECHNOLOGIES INC.

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201828.3028.8527.9028.3028.3012,995,292
Dec 11, 201827.2528.1527.0027.7527.756,423,332
Dec 10, 201826.9027.6026.8027.5027.503,045,018
Dec 07, 201828.0528.3027.3027.3027.307,380,128
Dec 06, 201827.6527.7026.8527.6027.608,202,832
Dec 05, 201827.7028.0527.3027.4527.457,089,710
Dec 04, 201828.3028.4527.4528.2028.207,486,311
Dec 03, 201828.0028.7527.5528.0528.0514,484,241
Nov 30, 201827.1027.3526.8527.3027.307,311,824
Nov 29, 201826.9027.3026.6526.7026.705,330,642
Nov 28, 201826.8527.1026.5526.6526.654,260,393
Nov 27, 201826.0026.9025.8526.8526.857,874,454
Nov 26, 201825.8026.1025.5525.8025.802,269,803
Nov 23, 201826.0526.3525.3025.7025.705,686,482
Nov 22, 201827.0027.1526.1526.2026.204,526,443
Nov 21, 201826.5527.0026.1527.0027.008,063,232
Nov 20, 201826.7527.4026.5026.5526.5514,860,546
Nov 19, 201826.2027.0526.2026.7526.757,558,331
Nov 16, 201827.0527.5025.4526.2026.209,390,150
Nov 15, 201826.8027.1026.5526.9026.904,614,918
Nov 14, 201827.1027.5026.6526.7026.706,145,076
Nov 13, 201825.9527.4025.9527.2027.209,837,065
Nov 12, 201826.3027.2526.1526.8026.8011,860,226
Nov 09, 201826.3026.3025.5526.1526.159,762,652
Nov 08, 201825.9526.5025.6525.8025.8011,781,010
Nov 07, 201825.3025.6524.7525.4025.405,610,441
Nov 06, 201825.0526.1025.0525.2525.2511,736,403
Nov 05, 201824.1025.2024.0525.1025.108,502,774
Nov 02, 201823.9525.0023.7524.6024.6015,030,394
Nov 01, 201821.8023.4521.7523.4523.4511,105,645
Oct 31, 201820.6021.4520.3521.3521.355,874,527
Oct 30, 201822.2022.2020.1520.2020.2013,355,951
Oct 29, 201823.6023.8022.3522.3522.354,285,145
Oct 26, 201824.0024.1023.0023.3523.3513,377,353
Oct 25, 201827.6527.6527.6527.6527.65-
Oct 24, 201827.6527.6527.6527.6527.65-
Oct 23, 201827.6527.6527.6527.6527.65-
Oct 22, 201827.6527.6527.6527.6527.65-
Oct 19, 201827.6527.6527.6527.6527.65-
Oct 18, 201827.6527.6527.6527.6527.65-
Oct 18, 20180.353101 Dividend
Oct 18, 20181000/849 Stock Split
Oct 17, 201827.8827.9427.3027.6527.3010,049,358
Oct 16, 201827.7728.0026.6526.8826.546,537,603
Oct 15, 201828.0028.3627.6527.7727.417,093,231
Oct 12, 201826.4727.8826.3627.6527.308,135,443
Oct 11, 201825.5326.7125.5326.4726.1311,190,741
Oct 09, 201827.3627.8327.3627.7727.416,250,952
Oct 08, 201827.0027.5326.7727.3627.014,197,847
Oct 05, 201828.1228.1226.1226.5926.2510,366,197
Oct 04, 201828.5328.7728.0628.3627.9910,325,395
Oct 03, 201828.2428.5927.9428.5328.1712,611,326
Oct 02, 201828.0028.5927.6527.8327.479,152,805
Oct 01, 201827.8828.2427.6528.0027.644,433,768
Sep 28, 201828.0628.1227.2427.8327.474,914,946
Sep 27, 201827.6527.7727.0627.6527.305,812,078
Sep 26, 201828.1828.5327.5327.5927.249,380,834
Sep 25, 201827.5328.2427.3028.1227.7611,769,004
Sep 21, 201827.4127.5326.9427.5327.1814,338,636
Sep 20, 201827.0627.5326.8326.8826.548,636,753
Sep 19, 201826.8327.1226.6526.8826.549,111,275
Sep 18, 201825.5927.3025.3626.5926.2518,428,092
Sep 17, 201824.4125.8324.3625.7725.449,038,253
Sep 14, 201823.8824.4123.7723.9423.643,019,113
Sep 13, 201823.5323.7123.3023.5923.292,571,807
Sep 12, 201824.1224.1223.5323.5323.231,853,131
Sep 11, 201823.8324.2423.6524.0023.701,880,757
Sep 10, 201824.5924.7123.4123.7123.414,510,839
Sep 07, 201825.3025.3624.4124.5324.224,723,193
Sep 06, 201825.2426.0625.1825.4125.099,467,693
Sep 05, 201824.8325.0624.5924.8824.571,831,638
Sep 04, 201824.6524.9424.5924.7724.451,416,971
Sep 03, 201824.8324.9424.5924.5924.281,457,203
Aug 31, 201824.8824.8824.7124.7724.451,413,189
Aug 30, 201824.8825.0024.7724.8824.57993,475
Aug 29, 201824.8825.0624.8824.8824.571,002,339
Aug 28, 201825.1225.1224.8824.8824.571,068,755
Aug 27, 201825.0025.1224.8324.8824.571,003,675
Aug 24, 201824.8825.0024.7724.8824.57953,359
Aug 23, 201824.9425.0624.7724.8824.571,073,665
Aug 22, 201824.8825.0624.7124.9424.621,055,126
Aug 21, 201824.6524.9424.6524.7724.451,033,455
Aug 20, 201824.7124.8824.6524.6524.331,463,045
Aug 17, 201825.1225.3624.7124.7124.391,497,267
Aug 16, 201825.1825.1824.5925.0024.682,476,405
Aug 15, 201825.7125.8825.1225.1824.862,545,775
Aug 14, 201825.7126.1825.6525.7125.381,907,477
Aug 13, 201826.5926.6524.8325.5925.264,874,583
Aug 10, 201826.6527.0626.5926.5926.253,517,877
Aug 09, 201827.4127.4127.0027.0626.721,917,330
Aug 08, 201827.5327.5927.3627.3627.012,303,711
Aug 07, 201827.3027.5327.0627.3627.012,967,890
Aug 06, 201826.8327.5326.7127.0626.723,634,679
Aug 03, 201826.3626.9426.3626.7126.372,858,929
Aug 02, 201826.2426.4725.9426.0625.731,295,296
Aug 01, 201826.5326.5326.3026.3025.961,026,257
Jul 31, 201826.2426.4726.1826.3626.02797,228
Jul 30, 201826.4726.5926.1826.2425.901,310,817
Jul 27, 201826.4126.4126.2426.3626.021,260,249
Jul 26, 201826.4726.4726.2426.2425.90878,457
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...