19,386$
-0,48%
Echtzeit-Aktienkurs ChipMOS Technologies Inc.
Bid:
Ask:
Aktienkurse zur ChipMOS Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 19,80 | 19,82 | 19,48 | 19,48 | -1,86% | 3.181,00 |
| 10.10.2025 | 20,89 | 20,89 | 19,83 | 19,85 | -4,98% | 8.785,00 |
| 09.10.2025 | 20,48 | 21,18 | 20,30 | 20,89 | 3,62% | 47.760,00 |
| 08.10.2025 | 20,17 | 20,20 | 19,94 | 20,16 | 0,75% | 5.225,00 |
| 07.10.2025 | 20,00 | 20,32 | 20,00 | 20,01 | -0,50% | 11.312,00 |
| 06.10.2025 | 20,14 | 20,17 | 19,91 | 20,11 | -2,14% | 7.801,00 |
| 02.10.2025 | 20,15 | 20,79 | 20,15 | 20,55 | 6,26% | 24.902,00 |
| 01.10.2025 | 19,25 | 19,57 | 19,15 | 19,34 | 1,20% | 7.517,00 |
| 30.09.2025 | 19,15 | 19,31 | 19,11 | 19,11 | 0,31% | 9.439,00 |
| 29.09.2025 | 19,29 | 19,29 | 18,94 | 19,05 | 1,01% | 6.538,00 |
| 26.09.2025 | 19,14 | 19,14 | 18,69 | 18,86 | -3,68% | 10.856,00 |
| 25.09.2025 | 19,54 | 19,60 | 19,43 | 19,58 | -1,66% | 12.147,00 |
| 24.09.2025 | 19,98 | 19,98 | 19,77 | 19,91 | -0,35% | 6.626,00 |
| 23.09.2025 | 19,90 | 20,10 | 19,90 | 19,98 | 1,60% | 18.081,00 |
| 22.09.2025 | 19,40 | 19,67 | 19,40 | 19,67 | 1,47% | 8.819,00 |
| 19.09.2025 | 19,32 | 19,51 | 19,30 | 19,38 | 0,10% | 19.327,00 |
| 18.09.2025 | 18,80 | 19,42 | 18,80 | 19,36 | 4,09% | 32.615,00 |
| 17.09.2025 | 18,34 | 18,60 | 18,30 | 18,60 | -0,32% | 7.214,00 |
| 16.09.2025 | 18,35 | 18,66 | 18,35 | 18,66 | 1,86% | 15.450,00 |
| 15.09.2025 | 18,00 | 18,34 | 18,00 | 18,32 | 3,39% | 17.499,00 |
| 12.09.2025 | 17,61 | 17,81 | 17,53 | 17,72 | -0,06% | 8.140,00 |
| 11.09.2025 | 17,75 | 17,75 | 17,55 | 17,73 | -0,23% | 8.438,00 |
| 10.09.2025 | 17,82 | 17,96 | 17,77 | 17,77 | -0,35% | 6.385,00 |
| 09.09.2025 | 17,95 | 18,00 | 17,79 | 17,83 | -0,38% | 10.009,00 |
| 08.09.2025 | 17,77 | 18,00 | 17,70 | 17,90 | 2,29% | 17.553,00 |
| 05.09.2025 | 17,21 | 17,53 | 17,21 | 17,50 | 2,64% | 24.319,00 |
| 04.09.2025 | 16,97 | 17,15 | 16,85 | 17,05 | 1,37% | 23.525,00 |
| 03.09.2025 | 16,48 | 16,88 | 16,33 | 16,82 | 10,73% | 48.297,00 |
| 02.09.2025 | 15,71 | 15,97 | 15,15 | 15,19 | -3,34% | 17.666,00 |
| 29.08.2025 | 16,00 | 16,00 | 15,65 | 15,72 | -1,90% | 7.946,00 |
| 28.08.2025 | 15,98 | 16,04 | 15,82 | 16,02 | 1,36% | 10.552,00 |
| 27.08.2025 | 15,71 | 15,96 | 15,67 | 15,81 | 2,23% | 13.758,00 |
| 26.08.2025 | 15,41 | 15,59 | 15,30 | 15,46 | 0,65% | 20.234,00 |
| 25.08.2025 | 15,55 | 15,79 | 15,28 | 15,36 | -2,69% | 18.332,00 |
| 22.08.2025 | 15,62 | 16,01 | 15,34 | 15,79 | 3,51% | 14.803,00 |
| 21.08.2025 | 15,19 | 15,39 | 15,09 | 15,25 | 0,59% | 28.826,00 |
| 20.08.2025 | 15,35 | 15,60 | 15,06 | 15,16 | 0,46% | 13.345,00 |
| 19.08.2025 | 15,56 | 15,56 | 15,09 | 15,09 | -5,33% | 14.795,00 |
| 18.08.2025 | 16,03 | 16,17 | 15,90 | 15,94 | -0,56% | 15.448,00 |
| 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 |