16,157$
-1,48%
Echtzeit-Aktienkurs ChipMOS Technologies Inc.
Bid:
Ask:
Aktienkurse zur ChipMOS Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 16,46 | 16,46 | 16,01 | 16,03 | -2,26% | 17.607,00 |
| 14.08.2025 | 16,50 | 16,53 | 16,32 | 16,40 | -1,50% | 15.816,00 |
| 13.08.2025 | 16,94 | 17,01 | 16,65 | 16,65 | -4,97% | 14.619,00 |
| 12.08.2025 | 17,54 | 17,75 | 17,50 | 17,52 | -1,85% | 19.717,00 |
| 11.08.2025 | 17,72 | 17,94 | 17,67 | 17,85 | -0,72% | 8.468,00 |
| 08.08.2025 | 17,71 | 18,00 | 17,62 | 17,98 | 0,56% | 12.897,00 |
| 07.08.2025 | 17,52 | 17,90 | 17,52 | 17,88 | 2,41% | 13.405,00 |
| 06.08.2025 | 17,36 | 17,50 | 17,14 | 17,46 | 0,11% | 21.812,00 |
| 05.08.2025 | 17,20 | 17,52 | 17,20 | 17,44 | 0,06% | 21.189,00 |
| 04.08.2025 | 16,95 | 17,57 | 16,95 | 17,43 | 3,32% | 24.984,00 |
| 01.08.2025 | 16,97 | 17,15 | 16,68 | 16,87 | -0,82% | 43.852,00 |
| 31.07.2025 | 17,06 | 17,14 | 16,69 | 17,01 | 0,83% | 37.021,00 |
| 30.07.2025 | 17,48 | 17,50 | 16,87 | 16,87 | -2,93% | 17.856,00 |
| 29.07.2025 | 17,84 | 17,84 | 17,37 | 17,38 | -0,63% | 9.157,00 |
| 28.07.2025 | 17,85 | 17,85 | 17,12 | 17,49 | -1,80% | 46.549,00 |
| 25.07.2025 | 17,91 | 18,15 | 17,81 | 17,81 | -2,20% | 15.314,00 |
| 24.07.2025 | 18,31 | 18,31 | 18,06 | 18,21 | -0,11% | 7.222,00 |
| 23.07.2025 | 17,85 | 18,32 | 17,80 | 18,23 | 3,05% | 23.006,00 |
| 22.07.2025 | 17,70 | 17,79 | 17,35 | 17,69 | -2,86% | 17.043,00 |
| 21.07.2025 | 18,23 | 18,41 | 18,12 | 18,21 | 0,50% | 13.773,00 |
| 18.07.2025 | 18,51 | 18,51 | 18,06 | 18,12 | -2,05% | 14.670,00 |
| 17.07.2025 | 18,40 | 18,78 | 18,30 | 18,50 | 2,57% | 20.195,00 |
| 16.07.2025 | 18,20 | 18,22 | 17,70 | 18,04 | 3,60% | 27.551,00 |
| 15.07.2025 | 17,75 | 17,75 | 17,41 | 17,41 | -1,75% | 12.012,00 |
| 14.07.2025 | 17,83 | 17,96 | 17,71 | 17,72 | -3,22% | 13.257,00 |
| 11.07.2025 | 18,08 | 18,50 | 18,08 | 18,31 | -1,93% | 11.456,00 |
| 10.07.2025 | 18,77 | 18,97 | 18,36 | 18,67 | 0,21% | 14.499,00 |
| 09.07.2025 | 18,59 | 18,72 | 18,43 | 18,63 | 1,25% | 12.406,00 |
| 08.07.2025 | 18,22 | 18,47 | 18,17 | 18,40 | 1,15% | 11.462,00 |
| 07.07.2025 | 18,50 | 18,68 | 18,02 | 18,19 | -4,01% | 34.707,00 |
| 03.07.2025 | 19,01 | 19,20 | 18,85 | 18,95 | 1,04% | 26.688,00 |
| 02.07.2025 | 18,28 | 18,89 | 18,21 | 18,76 | 3,50% | 13.177,00 |
| 01.07.2025 | 17,79 | 18,16 | 17,79 | 18,12 | 0,06% | 33.407,00 |
| 30.06.2025 | 18,40 | 18,49 | 17,67 | 18,11 | -2,16% | 48.059,00 |
| 27.06.2025 | 18,65 | 18,96 | 17,97 | 18,51 | -5,08% | 67.208,00 |
| 26.06.2025 | 19,25 | 20,25 | 19,25 | 19,50 | 1,56% | 100.839,00 |
| 25.06.2025 | 19,37 | 19,60 | 19,16 | 19,20 | -0,78% | 18.805,00 |
| 24.06.2025 | 18,99 | 19,42 | 18,76 | 19,35 | 3,81% | 25.610,00 |
| 23.06.2025 | 18,80 | 19,21 | 18,59 | 18,64 | 0,27% | 12.761,00 |
| 20.06.2025 | 19,50 | 19,50 | 18,57 | 18,59 | -4,72% | 17.241,00 |
| 18.06.2025 | 19,50 | 19,78 | 19,14 | 19,51 | 1,04% | 12.743,00 |
| 17.06.2025 | 19,72 | 19,72 | 19,31 | 19,31 | -1,53% | 15.220,00 |
| 16.06.2025 | 19,35 | 20,00 | 19,35 | 19,61 | 1,87% | 24.532,00 |
| 13.06.2025 | 19,80 | 19,80 | 19,25 | 19,25 | -2,78% | 9.783,00 |
| 12.06.2025 | 19,42 | 20,01 | 19,42 | 19,80 | -1,25% | 11.614,00 |
| 11.06.2025 | 20,09 | 20,59 | 20,01 | 20,05 | 0,50% | 8.368,00 |
| 10.06.2025 | 19,80 | 20,33 | 19,79 | 19,95 | 0,91% | 8.029,00 |
| 09.06.2025 | 19,27 | 19,93 | 19,27 | 19,77 | 0,66% | 9.254,00 |
| 06.06.2025 | 19,55 | 19,96 | 19,50 | 19,64 | 3,62% | 18.041,00 |
| 05.06.2025 | 19,37 | 19,37 | 18,95 | 18,95 | 2,17% | 10.298,00 |
| 04.06.2025 | 18,58 | 19,14 | 18,54 | 18,55 | 0,05% | 11.097,00 |
| 03.06.2025 | 18,60 | 19,04 | 18,54 | 18,54 | 0,22% | 12.313,00 |
| 02.06.2025 | 18,53 | 18,76 | 18,13 | 18,50 | -1,49% | 26.383,00 |
| 30.05.2025 | 19,36 | 19,36 | 18,25 | 18,78 | -0,42% | 11.145,00 |
| 29.05.2025 | 19,06 | 19,17 | 18,77 | 18,86 | -0,37% | 16.047,00 |
| 28.05.2025 | 19,00 | 19,35 | 18,92 | 18,93 | 0,11% | 10.484,00 |
| 27.05.2025 | 18,74 | 19,19 | 18,01 | 18,91 | -0,05% | 12.757,00 |
| 23.05.2025 | 18,77 | 18,94 | 18,61 | 18,92 | 0,80% | 10.245,00 |
| 22.05.2025 | 18,85 | 19,82 | 18,77 | 18,77 | 1,24% | 33.183,00 |
| 21.05.2025 | 18,94 | 19,08 | 18,39 | 18,54 | -1,80% | 21.559,00 |
| 20.05.2025 | 19,30 | 19,30 | 18,33 | 18,88 | 0,48% | 25.532,00 |
| 19.05.2025 | 18,68 | 19,03 | 18,68 | 18,79 | -2,19% | 18.240,00 |
| 16.05.2025 | 19,03 | 19,41 | 18,76 | 19,21 | 1,05% | 21.679,00 |
| 15.05.2025 | 18,55 | 19,26 | 18,55 | 19,01 | 1,17% | 7.993,00 |
| 14.05.2025 | 18,03 | 18,94 | 17,80 | 18,79 | 3,47% | 22.690,00 |
| 13.05.2025 | 18,41 | 18,79 | 17,84 | 18,16 | -0,82% | 21.182,00 |
| 12.05.2025 | 17,91 | 18,35 | 17,57 | 18,31 | 3,80% | 47.229,00 |
| 09.05.2025 | 17,62 | 17,92 | 17,03 | 17,64 | 1,50% | 35.887,00 |
| 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 |