40,382$
-0,39%
Echtzeit-Aktienkurs ChipMOS Technologies Inc.
Bid:
Ask:
Aktienkurse zur ChipMOS Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 39,81 | 40,54 | 39,13 | 40,54 | 1,27% | 15.310,00 |
| 18.03.2026 | 40,37 | 41,50 | 39,76 | 40,03 | -2,20% | 66.033,00 |
| 17.03.2026 | 40,26 | 41,25 | 40,18 | 40,93 | 2,97% | 36.416,00 |
| 16.03.2026 | 38,34 | 39,79 | 38,34 | 39,75 | 5,35% | 34.804,00 |
| 13.03.2026 | 38,50 | 38,62 | 37,43 | 37,73 | -0,92% | 42.165,00 |
| 12.03.2026 | 38,86 | 38,89 | 37,79 | 38,08 | -4,37% | 90.199,00 |
| 11.03.2026 | 39,61 | 40,10 | 38,97 | 39,82 | 2,23% | 28.009,00 |
| 10.03.2026 | 38,93 | 39,39 | 38,11 | 38,95 | 2,26% | 62.147,00 |
| 09.03.2026 | 36,95 | 38,35 | 36,02 | 38,09 | 2,97% | 51.575,00 |
| 06.03.2026 | 37,65 | 38,49 | 36,98 | 36,99 | -4,20% | 25.960,00 |
| 05.03.2026 | 38,31 | 38,96 | 38,20 | 38,61 | 2,55% | 24.860,00 |
| 04.03.2026 | 37,95 | 37,95 | 37,00 | 37,65 | -1,57% | 26.534,00 |
| 03.03.2026 | 40,30 | 40,30 | 37,02 | 38,25 | -11,56% | 74.650,00 |
| 02.03.2026 | 43,58 | 43,92 | 42,36 | 43,25 | -3,74% | 32.709,00 |
| 27.02.2026 | 44,13 | 44,99 | 43,64 | 44,93 | 0,29% | 22.839,00 |
| 26.02.2026 | 43,70 | 45,04 | 42,66 | 44,80 | 5,96% | 80.136,00 |
| 25.02.2026 | 41,00 | 43,20 | 41,00 | 42,28 | 5,75% | 44.533,00 |
| 24.02.2026 | 37,06 | 40,40 | 36,89 | 39,98 | 14,00% | 86.765,00 |
| 23.02.2026 | 34,50 | 35,61 | 34,50 | 35,07 | 2,54% | 35.517,00 |
| 20.02.2026 | 33,17 | 34,50 | 33,17 | 34,20 | 2,33% | 20.167,00 |
| 19.02.2026 | 33,89 | 33,93 | 30,63 | 33,42 | -2,11% | 121.786,00 |
| 18.02.2026 | 34,58 | 35,31 | 34,12 | 34,14 | -0,96% | 21.395,00 |
| 17.02.2026 | 34,85 | 35,10 | 33,88 | 34,47 | -2,46% | 29.584,00 |
| 13.02.2026 | 35,77 | 35,90 | 34,98 | 35,34 | -0,37% | 20.121,00 |
| 12.02.2026 | 35,62 | 35,91 | 34,92 | 35,47 | 0,74% | 44.746,00 |
| 11.02.2026 | 34,80 | 35,50 | 34,50 | 35,21 | 0,31% | 22.791,00 |
| 10.02.2026 | 33,91 | 35,73 | 33,76 | 35,10 | 2,84% | 51.635,00 |
| 09.02.2026 | 33,68 | 34,25 | 33,61 | 34,13 | 1,70% | 19.860,00 |
| 06.02.2026 | 33,11 | 33,87 | 33,11 | 33,56 | 0,72% | 60.722,00 |
| 05.02.2026 | 33,64 | 33,97 | 33,14 | 33,32 | -3,56% | 46.788,00 |
| 04.02.2026 | 34,74 | 35,25 | 34,15 | 34,55 | -1,85% | 31.288,00 |
| 03.02.2026 | 35,78 | 35,85 | 34,56 | 35,20 | -3,93% | 22.037,00 |
| 02.02.2026 | 36,58 | 37,10 | 33,25 | 36,64 | -1,32% | 39.607,00 |
| 30.01.2026 | 38,19 | 38,37 | 37,08 | 37,13 | -4,30% | 45.788,00 |
| 29.01.2026 | 40,46 | 40,46 | 38,30 | 38,80 | -6,95% | 56.313,00 |
| 28.01.2026 | 42,70 | 42,79 | 41,51 | 41,70 | -2,84% | 26.227,00 |
| 27.01.2026 | 42,24 | 42,92 | 42,19 | 42,92 | 1,74% | 18.475,00 |
| 26.01.2026 | 41,81 | 42,60 | 41,69 | 42,19 | 0,58% | 19.656,00 |
| 23.01.2026 | 41,81 | 41,94 | 41,35 | 41,94 | 0,33% | 18.702,00 |
| 22.01.2026 | 42,46 | 42,46 | 41,51 | 41,80 | -1,72% | 34.922,00 |
| 21.01.2026 | 43,14 | 43,14 | 41,61 | 42,53 | -4,77% | 100.655,00 |
| 20.01.2026 | 44,57 | 45,43 | 44,50 | 44,66 | 4,22% | 65.127,00 |
| 19.01.2026 | 42,51 | 42,90 | 42,49 | 42,85 | 0,67% | - |
| 16.01.2026 | 42,42 | 43,16 | 41,74 | 42,57 | 7,96% | 71.853,00 |
| 15.01.2026 | 39,09 | 39,94 | 38,85 | 39,43 | 3,63% | 39.543,00 |
| 14.01.2026 | 37,73 | 38,10 | 37,05 | 38,05 | 2,81% | 104.264,00 |
| 13.01.2026 | 37,75 | 37,89 | 37,01 | 37,01 | -2,04% | 23.876,00 |
| 12.01.2026 | 36,85 | 37,78 | 36,85 | 37,78 | 3,22% | 57.196,00 |
| 09.01.2026 | 36,15 | 36,60 | 35,00 | 36,60 | 10,11% | 61.061,00 |
| 08.01.2026 | 33,39 | 33,88 | 33,08 | 33,24 | -0,98% | 7.752,00 |
| 07.01.2026 | 32,69 | 33,70 | 32,69 | 33,57 | 4,22% | 29.644,00 |
| 06.01.2026 | 31,80 | 32,51 | 31,80 | 32,21 | 6,66% | 51.878,00 |
| 05.01.2026 | 29,70 | 30,45 | 29,70 | 30,20 | -1,10% | 17.879,00 |
| 02.01.2026 | 30,30 | 30,56 | 30,30 | 30,54 | 3,05% | 15.941,00 |
| 31.12.2025 | 29,99 | 30,02 | 29,31 | 29,63 | -2,72% | 4.660,00 |
| 30.12.2025 | 30,30 | 30,65 | 30,01 | 30,46 | 2,56% | 9.307,00 |
| 29.12.2025 | 29,99 | 29,99 | 29,13 | 29,70 | -1,88% | 5.193,00 |
| 26.12.2025 | 29,90 | 30,49 | 29,90 | 30,27 | 5,88% | 15.514,00 |
| 24.12.2025 | 28,71 | 28,89 | 28,59 | 28,59 | 0,25% | 3.978,00 |
| 23.12.2025 | 28,36 | 28,64 | 28,20 | 28,52 | 0,42% | 9.488,00 |
| 22.12.2025 | 28,80 | 29,12 | 28,40 | 28,40 | 1,72% | 10.388,00 |
| 19.12.2025 | 28,17 | 28,25 | 27,91 | 27,92 | -0,96% | 3.323,00 |
| 18.12.2025 | 28,13 | 28,72 | 28,12 | 28,19 | 1,59% | 4.463,00 |
| 17.12.2025 | 28,00 | 28,28 | 27,74 | 27,75 | 0,65% | 3.353,00 |
| 16.12.2025 | 28,20 | 28,24 | 27,50 | 27,57 | -2,55% | 5.884,00 |
| 15.12.2025 | 28,60 | 28,67 | 28,29 | 28,29 | -2,11% | 26.780,00 |
| 12.12.2025 | 29,49 | 30,00 | 28,90 | 28,90 | -1,90% | 28.191,00 |
| 11.12.2025 | 29,13 | 29,76 | 29,01 | 29,46 | 1,03% | 12.250,00 |
| 10.12.2025 | 29,50 | 29,50 | 28,63 | 29,16 | -2,57% | 4.200,00 |
| 09.12.2025 | 29,80 | 30,15 | 29,80 | 29,93 | 2,83% | 11.893,00 |
| 08.12.2025 | 28,50 | 29,37 | 28,50 | 29,11 | 4,06% | 42.840,00 |
| 05.12.2025 | 28,00 | 28,00 | 27,85 | 27,97 | 0,72% | 8.167,00 |
| 04.12.2025 | 27,55 | 28,09 | 27,55 | 27,77 | -1,07% | 8.285,00 |
| 03.12.2025 | 27,79 | 28,15 | 27,79 | 28,07 | 0,14% | 5.977,00 |
| 02.12.2025 | 27,40 | 28,36 | 27,40 | 28,03 | 3,93% | 17.564,00 |
| 01.12.2025 | 27,08 | 27,32 | 25,27 | 26,97 | -1,32% | 17.292,00 |
| 28.11.2025 | 26,86 | 27,33 | 26,86 | 27,33 | 1,04% | 5.300,00 |
| 26.11.2025 | 27,03 | 27,35 | 26,58 | 27,05 | -3,10% | 19.883,00 |
| 25.11.2025 | 27,78 | 28,09 | 27,72 | 27,92 | 1,58% | 11.496,00 |
| 24.11.2025 | 28,14 | 28,27 | 27,20 | 27,48 | -2,55% | 41.233,00 |
| 21.11.2025 | 28,92 | 28,92 | 28,13 | 28,20 | -3,28% | 13.611,00 |
| 20.11.2025 | 29,86 | 30,00 | 29,10 | 29,16 | -1,73% | 13.711,00 |
| 19.11.2025 | 29,40 | 29,94 | 29,40 | 29,67 | 1,14% | 17.384,00 |
| 18.11.2025 | 28,80 | 29,92 | 28,80 | 29,34 | 2,11% | 26.376,00 |
| 17.11.2025 | 29,65 | 29,95 | 27,81 | 28,73 | -6,42% | 47.559,00 |
| 14.11.2025 | 29,40 | 30,98 | 29,40 | 30,70 | 10,00% | 74.587,00 |
| 13.11.2025 | 27,55 | 28,10 | 27,55 | 27,91 | 8,63% | 29.401,00 |
| 12.11.2025 | 24,51 | 25,87 | 23,89 | 25,69 | 16,26% | 89.856,00 |
| 11.11.2025 | 23,78 | 23,78 | 22,00 | 22,10 | -1,69% | 22.058,00 |
| 10.11.2025 | 22,15 | 22,48 | 21,93 | 22,48 | 2,60% | 8.827,00 |
| 07.11.2025 | 21,87 | 21,91 | 21,40 | 21,91 | -0,14% | 2.610,00 |
| 06.11.2025 | 22,02 | 22,09 | 21,94 | 21,94 | 1,48% | 6.838,00 |
| 05.11.2025 | 20,45 | 21,62 | 20,45 | 21,62 | 2,51% | 13.873,00 |
| 04.11.2025 | 21,13 | 21,60 | 20,77 | 21,09 | -3,79% | 9.569,00 |
| 03.11.2025 | 21,65 | 22,40 | 21,65 | 21,92 | 3,40% | 7.001,00 |
| 31.10.2025 | 21,12 | 21,20 | 21,00 | 21,20 | -0,98% | 14.343,00 |
| 30.10.2025 | 21,80 | 21,80 | 21,40 | 21,41 | -2,37% | 26.928,00 |
| 29.10.2025 | 22,78 | 22,78 | 21,80 | 21,93 | -5,84% | 7.596,00 |
| 28.10.2025 | 22,12 | 23,32 | 22,12 | 23,29 | 8,78% | 32.898,00 |
| 27.10.2025 | 21,33 | 21,70 | 21,33 | 21,41 | 4,54% | 25.881,00 |