ChipMOS Technologies, Inc. 8150
TWSE · Taiwan · Electronic Technology
TWD 127.00+11.50 (+9.96%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 124.00 | +7.36% | TWD 116.00 | TWD 126.00 | TWD 114.50 | 67.18M |
| 2026-10-01 | TWD 115.50 | +0.87% | TWD 113.00 | TWD 116.00 | TWD 109.50 | 71.74M |
| 2026-09-30 | TWD 114.50 | +9.57% | TWD 106.00 | TWD 114.50 | TWD 105.50 | 78.03M |
| 2026-09-29 | TWD 104.50 | -6.70% | TWD 112.00 | TWD 112.00 | TWD 104.50 | 52.74M |
| 2026-09-24 | TWD 112.00 | +4.67% | TWD 106.00 | TWD 114.00 | TWD 105.00 | 83.22M |
| 2026-09-23 | TWD 107.00 | +1.42% | TWD 110.00 | TWD 116.00 | TWD 105.00 | 115.66M |
| 2026-09-22 | TWD 105.50 | +2.43% | TWD 105.50 | TWD 110.50 | TWD 99.50 | 129.39M |
| 2026-09-21 | TWD 103.00 | +9.57% | TWD 96.00 | TWD 103.00 | TWD 94.80 | 62.12M |
| 2026-09-18 | TWD 94.00 | +8.42% | TWD 89.00 | TWD 95.10 | TWD 88.80 | 40.84M |
| 2026-09-17 | TWD 86.70 | -0.46% | TWD 88.10 | TWD 90.10 | TWD 86.30 | 14.83M |
| 2026-09-16 | TWD 87.10 | +3.20% | TWD 85.20 | TWD 87.30 | TWD 84.70 | 8.33M |
| 2026-09-15 | TWD 84.40 | -2.54% | TWD 86.00 | TWD 88.10 | TWD 84.40 | 11.44M |
| 2026-09-14 | TWD 86.60 | -0.12% | TWD 85.50 | TWD 88.20 | TWD 84.30 | 10.73M |
| 2026-09-11 | TWD 86.70 | -4.62% | TWD 88.20 | TWD 88.20 | TWD 85.50 | 21.78M |
| 2026-09-10 | TWD 90.90 | -0.66% | TWD 90.70 | TWD 91.50 | TWD 90.00 | 11.62M |
| 2026-09-09 | TWD 91.50 | +1.33% | TWD 90.80 | TWD 95.40 | TWD 90.70 | 38.15M |
| 2026-09-08 | TWD 90.30 | -1.10% | TWD 92.20 | TWD 93.50 | TWD 89.70 | 13.76M |
| 2026-09-07 | TWD 91.30 | +1.33% | TWD 91.90 | TWD 93.50 | TWD 90.20 | 16.99M |
| 2026-09-04 | TWD 90.10 | +1.12% | TWD 91.00 | TWD 92.80 | TWD 87.90 | 16.93M |
| 2026-09-03 | TWD 89.10 | -1.22% | TWD 91.20 | TWD 93.50 | TWD 88.90 | 23.25M |
| 2026-09-02 | TWD 90.20 | -3.22% | TWD 91.00 | TWD 92.30 | TWD 89.90 | 18.64M |
| 2026-09-01 | TWD 93.20 | +4.60% | TWD 89.30 | TWD 96.30 | TWD 89.30 | 49.01M |
| 2026-08-31 | TWD 89.10 | -1.55% | TWD 89.50 | TWD 89.80 | TWD 86.60 | 15.57M |
| 2026-08-28 | TWD 90.50 | +0.22% | TWD 91.70 | TWD 94.00 | TWD 90.30 | 22.04M |
| 2026-08-27 | TWD 90.30 | -0.88% | TWD 91.80 | TWD 92.20 | TWD 89.70 | 16.55M |
| 2026-08-26 | TWD 91.10 | +4.11% | TWD 87.90 | TWD 93.40 | TWD 87.10 | 32.37M |
| 2026-08-25 | TWD 87.50 | -0.23% | TWD 87.70 | TWD 87.70 | TWD 82.80 | 19.77M |
| 2026-08-24 | TWD 87.70 | +1.15% | TWD 86.60 | TWD 90.30 | TWD 86.30 | 14.37M |
| 2026-08-21 | TWD 86.70 | -1.37% | TWD 88.00 | TWD 88.00 | TWD 86.30 | 10.07M |
| 2026-08-20 | TWD 87.90 | +0.69% | TWD 88.00 | TWD 89.50 | TWD 85.80 | 19.37M |
| 2026-08-19 | TWD 87.30 | -2.02% | TWD 85.70 | TWD 88.60 | TWD 85.40 | 18.30M |
| 2026-08-18 | TWD 89.10 | -2.62% | TWD 91.50 | TWD 92.40 | TWD 87.60 | 28.03M |
| 2026-08-17 | TWD 91.50 | -0.44% | TWD 92.50 | TWD 94.00 | TWD 90.00 | 30.51M |
| 2026-08-14 | TWD 91.90 | -1.08% | TWD 94.50 | TWD 95.50 | TWD 90.50 | 39.59M |
| 2026-08-13 | TWD 92.90 | +0.76% | TWD 93.50 | TWD 98.50 | TWD 92.80 | 72.12M |
| 2026-08-12 | TWD 92.20 | -6.87% | TWD 96.60 | TWD 97.40 | TWD 92.00 | 85.27M |
| 2026-08-11 | TWD 99.00 | +6.57% | TWD 93.10 | TWD 99.40 | TWD 91.00 | 100.05M |
| 2026-08-10 | TWD 92.90 | +7.65% | TWD 89.40 | TWD 94.20 | TWD 89.40 | 38.96M |
| 2026-08-07 | TWD 86.30 | -0.69% | TWD 87.30 | TWD 91.90 | TWD 84.60 | 32.55M |
| 2026-08-06 | TWD 86.90 | +0.46% | TWD 85.80 | TWD 88.70 | TWD 83.50 | 30.16M |
| 2026-08-05 | TWD 86.50 | +4.85% | TWD 86.70 | TWD 90.40 | TWD 85.40 | 40.70M |
| 2026-08-04 | TWD 82.50 | +6.31% | TWD 78.00 | TWD 85.00 | TWD 77.70 | 38.97M |
| 2026-08-03 | TWD 77.60 | +6.89% | TWD 73.00 | TWD 78.90 | TWD 73.00 | 48.34M |
| 2026-07-31 | TWD 72.60 | +10.00% | TWD 72.60 | TWD 72.60 | TWD 72.50 | 8.93M |
| 2026-07-30 | TWD 66.00 | -9.47% | TWD 66.20 | TWD 72.30 | TWD 65.70 | 43.58M |
| 2026-07-29 | TWD 72.90 | -10.00% | TWD 78.60 | TWD 79.60 | TWD 72.90 | 23.11M |
| 2026-07-28 | TWD 81.00 | -9.90% | TWD 85.00 | TWD 85.50 | TWD 81.00 | 22.93M |
| 2026-07-27 | TWD 89.90 | -0.99% | TWD 90.00 | TWD 90.80 | TWD 85.80 | 34.17M |
| 2026-07-24 | TWD 90.80 | -7.54% | TWD 96.50 | TWD 97.00 | TWD 90.50 | 47.99M |
| 2026-07-23 | TWD 98.20 | -1.80% | TWD 103.00 | TWD 108.00 | TWD 95.70 | 76.12M |
| 2026-07-22 | TWD 100.00 | -3.85% | TWD 106.50 | TWD 109.50 | TWD 100.00 | 100.91M |
| 2026-07-21 | TWD 104.00 | +0.97% | TWD 106.00 | TWD 106.00 | TWD 97.30 | 75.89M |
| 2026-07-20 | TWD 103.00 | -6.79% | TWD 108.00 | TWD 108.00 | TWD 100.00 | 49.47M |
| 2026-07-17 | TWD 110.50 | -9.80% | TWD 116.00 | TWD 119.00 | TWD 110.50 | 75.52M |
| 2026-07-16 | TWD 122.50 | +7.46% | TWD 114.00 | TWD 125.00 | TWD 114.00 | 179.24M |
| 2026-07-15 | TWD 114.00 | +9.62% | TWD 107.00 | TWD 114.00 | TWD 105.00 | 56.88M |
| 2026-07-14 | TWD 104.00 | -9.57% | TWD 113.50 | TWD 115.50 | TWD 103.50 | 61.55M |
| 2026-07-13 | TWD 115.00 | -1.71% | TWD 121.50 | TWD 123.00 | TWD 112.50 | 106.42M |
| 2026-07-10 | TWD 117.00 | 0.00% | TWD 117.00 | TWD 117.00 | TWD 117.00 | 0 |
| 2026-07-09 | TWD 117.00 | +9.86% | TWD 108.50 | TWD 117.00 | TWD 108.50 | 65.04M |
| 2026-07-08 | TWD 106.50 | -2.29% | TWD 109.00 | TWD 110.00 | TWD 103.00 | 41.40M |
| 2026-07-07 | TWD 109.00 | -5.63% | TWD 118.00 | TWD 118.50 | TWD 107.00 | 93.89M |
| 2026-07-06 | TWD 115.50 | +10.00% | TWD 111.50 | TWD 115.50 | TWD 111.00 | 50.85M |
| 2026-07-03 | TWD 105.00 | -3.23% | TWD 106.50 | TWD 109.50 | TWD 103.50 | 36.04M |
| 2026-07-02 | TWD 108.50 | +1.40% | TWD 103.00 | TWD 112.50 | TWD 101.50 | 84.02M |
| 2026-07-01 | TWD 107.00 | +7.54% | TWD 102.50 | TWD 109.00 | TWD 96.70 | 116.41M |
| 2026-06-30 | TWD 99.50 | +9.94% | TWD 94.30 | TWD 99.50 | TWD 93.60 | 40.61M |
| 2026-06-29 | TWD 90.50 | -7.18% | TWD 100.00 | TWD 101.00 | TWD 90.40 | 52.49M |
| 2026-06-26 | TWD 97.50 | +1.56% | TWD 96.40 | TWD 105.00 | TWD 95.70 | 63.44M |
| 2026-06-25 | TWD 96.00 | -6.80% | TWD 107.00 | TWD 110.50 | TWD 96.00 | 53.21M |
| 2026-06-24 | TWD 103.00 | -3.29% | TWD 103.00 | TWD 106.00 | TWD 98.40 | 36.86M |
| 2026-06-23 | TWD 106.50 | -6.58% | TWD 108.50 | TWD 112.00 | TWD 103.00 | 86.08M |
| 2026-06-22 | TWD 114.00 | +9.62% | TWD 108.00 | TWD 114.00 | TWD 107.50 | 51.29M |
| 2026-06-18 | TWD 104.00 | +9.59% | TWD 95.50 | TWD 104.00 | TWD 95.10 | 72.39M |
| 2026-06-17 | TWD 94.90 | +0.32% | TWD 95.10 | TWD 97.70 | TWD 92.80 | 26.89M |
| 2026-06-16 | TWD 94.60 | -1.36% | TWD 96.60 | TWD 101.50 | TWD 94.40 | 47.09M |
| 2026-06-15 | TWD 95.90 | -1.13% | TWD 100.50 | TWD 102.00 | TWD 95.90 | 43.69M |
| 2026-06-12 | TWD 97.00 | -0.10% | TWD 101.50 | TWD 104.00 | TWD 96.70 | 82.63M |
| 2026-06-11 | TWD 97.10 | +9.97% | TWD 91.20 | TWD 97.10 | TWD 90.40 | 64.82M |
| 2026-06-10 | TWD 88.30 | -7.92% | TWD 92.80 | TWD 102.00 | TWD 88.20 | 77.87M |
| 2026-06-09 | TWD 95.90 | +9.98% | TWD 87.50 | TWD 95.90 | TWD 84.50 | 59.50M |
| 2026-06-08 | TWD 87.20 | -9.92% | TWD 87.20 | TWD 87.20 | TWD 87.20 | 5.64M |
| 2026-06-05 | TWD 96.80 | -2.32% | TWD 96.70 | TWD 99.30 | TWD 92.80 | 33.80M |
| 2026-06-04 | TWD 99.10 | +3.44% | TWD 94.10 | TWD 105.00 | TWD 94.10 | 79.02M |
| 2026-06-03 | TWD 95.80 | -2.84% | TWD 99.40 | TWD 104.50 | TWD 95.70 | 49.49M |
| 2026-06-02 | TWD 98.60 | -7.42% | TWD 104.50 | TWD 110.00 | TWD 97.30 | 60.34M |
| 2026-06-01 | TWD 106.50 | -5.75% | TWD 113.00 | TWD 114.00 | TWD 103.00 | 107.03M |
| 2026-05-29 | TWD 113.00 | +9.71% | TWD 113.00 | TWD 113.00 | TWD 113.00 | 13.72M |
| 2026-05-28 | TWD 103.00 | +9.69% | TWD 98.80 | TWD 103.00 | TWD 98.50 | 111.32M |
| 2026-05-27 | TWD 93.90 | +9.95% | TWD 89.70 | TWD 93.90 | TWD 86.00 | 89.93M |