17,466$
0,49%
Echtzeit-Aktienkurs ChipMOS Technologies Inc.
Bid:
Ask:
Aktienkurse zur ChipMOS Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 17,54 | 17,71 | 17,46 | 17,47 | 0,52% | - |
| 08.05.2025 | 17,48 | 17,99 | 17,38 | 17,38 | 1,76% | 27.360,00 |
| 07.05.2025 | 17,36 | 17,88 | 17,07 | 17,08 | -1,33% | 21.421,00 |
| 06.05.2025 | 17,51 | 17,58 | 17,31 | 17,31 | -2,97% | 23.528,00 |
| 05.05.2025 | 17,67 | 18,21 | 17,59 | 17,84 | 0,34% | 29.202,00 |
| 02.05.2025 | 17,40 | 18,07 | 17,36 | 17,78 | 3,86% | 51.965,00 |
| 01.05.2025 | 16,82 | 17,54 | 16,61 | 17,12 | 3,69% | 52.199,00 |
| 30.04.2025 | 16,51 | 17,08 | 16,24 | 16,51 | -1,90% | 48.373,00 |
| 29.04.2025 | 16,67 | 17,00 | 16,30 | 16,83 | 2,81% | 62.984,00 |
| 28.04.2025 | 16,50 | 16,50 | 16,05 | 16,37 | 1,74% | 37.160,00 |
| 25.04.2025 | 16,10 | 16,28 | 15,84 | 16,09 | 0,56% | 21.415,00 |
| 24.04.2025 | 15,83 | 16,17 | 15,63 | 16,00 | 1,14% | 21.138,00 |
| 23.04.2025 | 15,72 | 16,23 | 15,62 | 15,82 | 3,60% | 16.827,00 |
| 22.04.2025 | 15,19 | 15,72 | 15,00 | 15,27 | 1,19% | 50.784,00 |
| 21.04.2025 | 15,48 | 15,48 | 14,99 | 15,09 | -4,13% | 31.052,00 |
| 17.04.2025 | 15,74 | 15,83 | 15,62 | 15,74 | 0,00% | 25.987,00 |
| 16.04.2025 | 15,61 | 15,79 | 15,21 | 15,74 | -2,05% | 29.839,00 |
| 15.04.2025 | 15,97 | 16,25 | 15,65 | 16,07 | 2,62% | 33.712,00 |
| 14.04.2025 | 15,72 | 15,90 | 15,40 | 15,66 | 1,75% | 46.225,00 |
| 11.04.2025 | 15,19 | 15,52 | 14,38 | 15,39 | 10,64% | 56.589,00 |
| 10.04.2025 | 14,26 | 14,52 | 13,52 | 13,91 | -3,27% | 29.857,00 |
| 09.04.2025 | 13,36 | 14,51 | 12,78 | 14,38 | 2,86% | 38.456,00 |
| 08.04.2025 | 14,49 | 14,60 | 13,51 | 13,98 | -2,75% | 50.271,00 |
| 07.04.2025 | 13,80 | 15,38 | 13,80 | 14,38 | -5,55% | 33.423,00 |
| 04.04.2025 | 16,25 | 16,88 | 15,22 | 15,22 | -7,81% | 42.562,00 |
| 03.04.2025 | 16,65 | 16,65 | 16,50 | 16,51 | -3,17% | 26.450,00 |
| 02.04.2025 | 16,79 | 17,45 | 16,78 | 17,05 | 1,01% | 41.688,00 |
| 01.04.2025 | 16,74 | 17,26 | 16,50 | 16,88 | 0,24% | 77.015,00 |
| 31.03.2025 | 17,39 | 17,39 | 16,41 | 16,84 | -4,54% | 42.246,00 |
| 28.03.2025 | 17,83 | 17,83 | 17,45 | 17,64 | -2,43% | 24.616,00 |
| 27.03.2025 | 18,25 | 18,45 | 17,60 | 18,08 | -1,42% | 22.199,00 |
| 26.03.2025 | 18,35 | 18,38 | 18,20 | 18,34 | 1,44% | 23.752,00 |
| 25.03.2025 | 18,23 | 18,23 | 17,60 | 18,08 | -2,06% | 12.123,00 |
| 24.03.2025 | 18,36 | 18,60 | 17,97 | 18,46 | -0,16% | 30.328,00 |
| 21.03.2025 | 18,33 | 18,61 | 18,24 | 18,49 | -1,02% | 10.580,00 |
| 20.03.2025 | 18,63 | 18,80 | 18,52 | 18,68 | -0,64% | 11.996,00 |
| 19.03.2025 | 18,77 | 18,80 | 18,41 | 18,80 | 0,75% | 23.971,00 |
| 18.03.2025 | 18,61 | 18,68 | 18,36 | 18,66 | 0,16% | 21.093,00 |
| 17.03.2025 | 18,60 | 18,96 | 18,36 | 18,63 | 1,69% | 21.057,00 |
| 14.03.2025 | 18,67 | 18,67 | 18,31 | 18,32 | 0,77% | 16.798,00 |
| 13.03.2025 | 18,49 | 18,65 | 17,77 | 18,18 | -1,73% | 27.865,00 |
| 12.03.2025 | 17,95 | 18,59 | 17,90 | 18,50 | 5,84% | 47.677,00 |
| 11.03.2025 | 18,01 | 18,20 | 17,41 | 17,48 | -1,69% | 43.643,00 |
| 10.03.2025 | 18,07 | 18,49 | 17,78 | 17,78 | -4,92% | 10.921,00 |
| 07.03.2025 | 18,53 | 18,76 | 18,21 | 18,70 | 0,92% | 14.752,00 |
| 06.03.2025 | 18,51 | 18,55 | 18,21 | 18,53 | -0,64% | 26.892,00 |
| 05.03.2025 | 18,27 | 18,73 | 18,25 | 18,65 | 1,91% | 17.539,00 |
| 04.03.2025 | 18,34 | 18,71 | 18,00 | 18,30 | 0,55% | 16.328,00 |
| 03.03.2025 | 18,60 | 18,63 | 17,90 | 18,20 | -2,10% | 22.147,00 |
| 28.02.2025 | 18,70 | 18,87 | 18,16 | 18,59 | 0,54% | 21.393,00 |
| 27.02.2025 | 19,19 | 19,20 | 18,34 | 18,49 | -2,12% | 26.179,00 |
| 26.02.2025 | 19,53 | 19,65 | 18,85 | 18,89 | -4,16% | 23.627,00 |
| 25.02.2025 | 20,57 | 20,80 | 19,39 | 19,71 | -4,18% | 18.241,00 |
| 24.02.2025 | 20,41 | 20,75 | 20,10 | 20,57 | 0,34% | 20.247,00 |
| 21.02.2025 | 20,82 | 20,83 | 20,26 | 20,50 | -2,01% | 24.202,00 |
| 20.02.2025 | 21,15 | 21,15 | 20,71 | 20,92 | 1,01% | 25.062,00 |
| 19.02.2025 | 20,71 | 20,88 | 20,63 | 20,71 | 2,27% | 10.530,00 |
| 18.02.2025 | 20,23 | 20,80 | 20,20 | 20,25 | -1,32% | 21.258,00 |
| 14.02.2025 | 20,30 | 20,73 | 19,86 | 20,52 | 0,93% | 26.337,00 |
| 13.02.2025 | 19,92 | 20,53 | 19,70 | 20,33 | 3,67% | 23.915,00 |
| 12.02.2025 | 19,56 | 19,91 | 19,50 | 19,61 | -1,41% | 11.918,00 |
| 11.02.2025 | 19,80 | 19,89 | 19,60 | 19,89 | 0,45% | 12.357,00 |
| 10.02.2025 | 19,50 | 19,89 | 19,33 | 19,80 | 2,48% | 12.674,00 |
| 07.02.2025 | 19,30 | 19,48 | 19,17 | 19,32 | 1,58% | 35.025,00 |
| 06.02.2025 | 19,24 | 19,24 | 18,81 | 19,02 | -0,94% | 38.572,00 |
| 05.02.2025 | 18,99 | 19,33 | 18,76 | 19,20 | 0,95% | 29.990,00 |
| 04.02.2025 | 18,76 | 19,28 | 18,68 | 19,02 | 0,11% | 18.855,00 |
| 03.02.2025 | 19,45 | 19,45 | 18,96 | 19,00 | -4,33% | 26.444,00 |
| 31.01.2025 | 20,81 | 20,81 | 19,67 | 19,86 | -3,73% | 18.187,00 |
| 30.01.2025 | 20,40 | 21,02 | 20,01 | 20,63 | 0,98% | 28.881,00 |
| 29.01.2025 | 20,49 | 20,53 | 19,88 | 20,43 | 0,39% | 29.404,00 |
| 28.01.2025 | 19,98 | 20,49 | 19,79 | 20,35 | 1,90% | 38.314,00 |
| 27.01.2025 | 20,48 | 20,48 | 19,52 | 19,97 | -2,78% | 16.892,00 |
| 24.01.2025 | 20,91 | 21,00 | 20,04 | 20,54 | -0,87% | 55.367,00 |
| 23.01.2025 | 20,60 | 20,95 | 20,03 | 20,72 | -0,29% | 21.241,00 |
| 22.01.2025 | 19,63 | 20,84 | 19,32 | 20,78 | 11,00% | 32.290,00 |
| 21.01.2025 | 19,00 | 19,45 | 18,71 | 18,72 | 2,63% | 46.588,00 |
| 17.01.2025 | 18,40 | 18,60 | 18,24 | 18,24 | 0,33% | 11.560,00 |
| 16.01.2025 | 18,30 | 18,36 | 18,18 | 18,18 | -1,03% | 8.927,00 |
| 15.01.2025 | 18,33 | 18,50 | 18,17 | 18,37 | 0,49% | 34.331,00 |
| 14.01.2025 | 18,02 | 18,60 | 17,88 | 18,28 | 3,22% | 25.528,00 |
| 13.01.2025 | 17,85 | 18,16 | 17,70 | 17,71 | -2,32% | 23.441,00 |
| 10.01.2025 | 18,40 | 18,55 | 18,11 | 18,13 | -2,94% | 22.772,00 |
| 08.01.2025 | 18,75 | 18,92 | 18,50 | 18,68 | -0,37% | 14.580,00 |
| 07.01.2025 | 18,83 | 18,97 | 18,65 | 18,75 | -0,16% | 26.798,00 |
| 06.01.2025 | 18,85 | 18,96 | 18,53 | 18,78 | -0,32% | 23.321,00 |
| 03.01.2025 | 18,63 | 18,90 | 18,61 | 18,84 | 0,11% | 26.501,00 |
| 02.01.2025 | 18,80 | 18,88 | 18,63 | 18,82 | -0,05% | 13.461,00 |
| 31.12.2024 | 18,81 | 18,95 | 18,77 | 18,83 | 0,05% | 22.472,00 |
| 30.12.2024 | 18,91 | 18,91 | 18,65 | 18,82 | -1,47% | 27.460,00 |
| 27.12.2024 | 19,20 | 19,22 | 18,93 | 19,10 | -1,50% | 21.341,00 |
| 26.12.2024 | 19,37 | 19,49 | 19,16 | 19,39 | 0,94% | 22.473,00 |
| 24.12.2024 | 19,29 | 19,29 | 19,04 | 19,21 | 0,42% | 7.308,00 |
| 23.12.2024 | 19,10 | 19,49 | 19,04 | 19,13 | 0,10% | 47.116,00 |
| 20.12.2024 | 18,91 | 19,30 | 18,64 | 19,11 | 2,03% | 27.675,00 |
| 19.12.2024 | 18,83 | 18,91 | 18,63 | 18,73 | -1,27% | 28.502,00 |
| 18.12.2024 | 19,15 | 19,22 | 18,81 | 18,97 | 3,38% | 44.967,00 |
| 17.12.2024 | 18,44 | 18,44 | 18,24 | 18,35 | -0,16% | 27.047,00 |
| 16.12.2024 | 18,50 | 18,60 | 18,20 | 18,38 | -1,71% | 29.066,00 |
| 13.12.2024 | 18,73 | 18,83 | 18,51 | 18,70 | -0,74% | 37.023,00 |