58,445$
2,03%
Echtzeit-Aktienkurs ChipMOS TECHNOLOGIES
Bid:
Ask:
Aktienkurse zur ChipMOS TECHNOLOGIES Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 57,81 | 58,44 | 57,52 | 58,44 | 2,02% | - |
| 08.09.2026 | 57,10 | 58,30 | 56,75 | 57,28 | -0,57% | 79.482,00 |
| 04.09.2026 | 56,15 | 57,71 | 55,02 | 57,61 | 2,18% | 76.200,00 |
| 03.09.2026 | 56,06 | 56,72 | 55,03 | 56,38 | 0,41% | 42.152,00 |
| 02.09.2026 | 55,70 | 56,20 | 55,01 | 56,15 | -2,31% | 56.117,00 |
| 01.09.2026 | 56,00 | 57,83 | 56,00 | 57,48 | 5,55% | 78.702,00 |
| 31.08.2026 | 55,82 | 55,85 | 54,29 | 54,46 | -1,79% | 79.661,00 |
| 28.08.2026 | 56,89 | 56,89 | 55,09 | 55,46 | -3,57% | 38.388,00 |
| 27.08.2026 | 58,02 | 58,03 | 56,89 | 57,51 | 0,28% | 39.374,00 |
| 26.08.2026 | 56,99 | 57,70 | 56,66 | 57,35 | 2,75% | 42.007,00 |
| 25.08.2026 | 54,95 | 55,99 | 54,68 | 55,82 | 2,43% | 68.768,00 |
| 24.08.2026 | 54,03 | 55,07 | 53,25 | 54,49 | 0,85% | 59.068,00 |
| 21.08.2026 | 54,10 | 54,49 | 52,48 | 54,03 | -0,11% | 67.905,00 |
| 20.08.2026 | 53,93 | 54,66 | 53,19 | 54,09 | 2,89% | 46.851,00 |
| 19.08.2026 | 54,60 | 55,00 | 52,02 | 52,57 | -1,99% | 87.335,00 |
| 18.08.2026 | 54,98 | 55,65 | 53,00 | 53,64 | -6,30% | 76.485,00 |
| 17.08.2026 | 57,60 | 58,15 | 56,90 | 57,25 | -1,91% | 84.084,00 |
| 14.08.2026 | 56,84 | 58,36 | 56,30 | 58,36 | 0,62% | 114.723,00 |
| 13.08.2026 | 56,60 | 58,63 | 56,60 | 58,00 | 2,56% | 171.000,00 |
| 12.08.2026 | 58,05 | 58,05 | 56,26 | 56,55 | -5,09% | 99.331,00 |
| 11.08.2026 | 57,52 | 60,06 | 54,72 | 59,58 | 13,21% | 227.559,00 |
| 10.08.2026 | 56,90 | 56,90 | 52,63 | 52,63 | 0,17% | 119.277,00 |
| 07.08.2026 | 53,48 | 53,58 | 52,00 | 52,54 | -0,15% | 65.021,00 |
| 06.08.2026 | 51,69 | 53,53 | 51,55 | 52,62 | 3,08% | 56.882,00 |
| 05.08.2026 | 52,40 | 53,32 | 51,02 | 51,05 | -2,54% | 97.779,00 |
| 04.08.2026 | 53,00 | 53,00 | 51,32 | 52,38 | 7,96% | 157.656,00 |
| 03.08.2026 | 48,01 | 48,62 | 46,53 | 48,52 | 2,36% | 76.288,00 |
| 31.07.2026 | 48,80 | 49,88 | 47,15 | 47,40 | 0,72% | 77.728,00 |
| 30.07.2026 | 45,00 | 47,21 | 43,51 | 47,06 | 3,11% | 178.068,00 |
| 29.07.2026 | 47,02 | 47,29 | 45,48 | 45,64 | -8,06% | 156.679,00 |
| 28.07.2026 | 50,10 | 51,01 | 48,40 | 49,64 | -9,65% | 163.339,00 |
| 27.07.2026 | 55,69 | 55,95 | 53,49 | 54,94 | -0,42% | 66.506,00 |
| 24.07.2026 | 57,85 | 58,12 | 55,17 | 55,17 | -7,71% | 142.698,00 |
| 23.07.2026 | 61,82 | 63,02 | 59,48 | 59,78 | -5,31% | 112.082,00 |
| 22.07.2026 | 62,05 | 64,28 | 61,86 | 63,13 | -4,52% | 112.743,00 |
| 21.07.2026 | 64,59 | 66,18 | 64,00 | 66,12 | 4,80% | 119.381,00 |
| 20.07.2026 | 66,62 | 68,00 | 62,68 | 63,09 | -8,31% | 94.992,00 |
| 17.07.2026 | 67,14 | 69,54 | 64,00 | 68,81 | -3,34% | 197.924,00 |
| 16.07.2026 | 68,64 | 73,28 | 68,53 | 71,19 | 3,72% | 174.125,00 |
| 15.07.2026 | 68,67 | 69,89 | 65,87 | 68,64 | 6,44% | 200.898,00 |
| 14.07.2026 | 67,00 | 67,77 | 63,50 | 64,49 | -6,42% | 147.279,00 |
| 13.07.2026 | 72,63 | 72,63 | 68,82 | 68,91 | -9,07% | 138.094,00 |
| 10.07.2026 | 75,76 | 78,35 | 75,11 | 75,79 | 1,90% | 268.983,00 |
| 09.07.2026 | 73,04 | 76,36 | 70,40 | 74,37 | 9,26% | 112.850,00 |
| 08.07.2026 | 65,22 | 68,23 | 65,22 | 68,07 | 3,37% | 71.522,00 |
| 07.07.2026 | 67,00 | 67,26 | 64,70 | 65,85 | -9,21% | 110.601,00 |
| 06.07.2026 | 68,61 | 73,97 | 66,93 | 72,53 | 13,45% | 202.495,00 |
| 02.07.2026 | 66,93 | 68,11 | 63,49 | 63,93 | -1,36% | 113.570,00 |
| 01.07.2026 | 64,63 | 66,50 | 64,48 | 64,81 | 0,72% | 96.495,00 |
| 30.06.2026 | 60,73 | 64,49 | 60,73 | 64,35 | 10,37% | 103.399,00 |
| 29.06.2026 | 55,91 | 58,53 | 55,03 | 58,30 | -3,70% | 91.119,00 |
| 26.06.2026 | 58,81 | 60,74 | 58,81 | 60,54 | 2,70% | 89.370,00 |
| 25.06.2026 | 61,60 | 61,60 | 58,68 | 58,95 | -6,13% | 107.782,00 |
| 24.06.2026 | 63,94 | 64,69 | 61,80 | 62,80 | -4,02% | 120.435,00 |
| 23.06.2026 | 63,30 | 66,77 | 62,90 | 65,43 | -7,13% | 105.566,00 |
| 22.06.2026 | 70,04 | 72,91 | 70,04 | 70,45 | 5,89% | 166.400,00 |
| 19.06.2026 | 66,49 | 66,61 | 66,39 | 66,53 | -0,07% | - |
| 18.06.2026 | 64,19 | 66,58 | 62,14 | 66,58 | 12,50% | 178.471,00 |
| 17.06.2026 | 59,30 | 60,78 | 59,07 | 59,18 | 1,34% | 72.275,00 |
| 16.06.2026 | 60,25 | 60,39 | 58,28 | 58,40 | -3,74% | 79.317,00 |
| 15.06.2026 | 62,02 | 62,50 | 60,52 | 60,67 | -2,07% | 97.947,00 |
| 12.06.2026 | 62,46 | 63,01 | 60,88 | 61,95 | -2,73% | 99.862,00 |
| 11.06.2026 | 60,40 | 63,78 | 58,87 | 63,69 | 15,42% | 116.308,00 |
| 10.06.2026 | 56,01 | 57,42 | 55,18 | 55,18 | -6,54% | 72.538,00 |
| 09.06.2026 | 59,14 | 60,80 | 55,95 | 59,04 | 4,27% | 118.561,00 |
| 08.06.2026 | 56,79 | 57,69 | 55,50 | 56,62 | -1,80% | 96.738,00 |
| 05.06.2026 | 62,17 | 62,17 | 57,20 | 57,66 | -9,81% | 119.990,00 |
| 04.06.2026 | 62,81 | 64,34 | 61,86 | 63,93 | 2,83% | 79.838,00 |
| 03.06.2026 | 63,50 | 63,50 | 61,16 | 62,17 | -3,78% | 134.538,00 |
| 02.06.2026 | 64,10 | 64,74 | 61,75 | 64,61 | -2,94% | 106.562,00 |
| 01.06.2026 | 65,89 | 68,78 | 65,89 | 66,57 | -5,25% | 144.436,00 |
| 29.05.2026 | 69,76 | 70,99 | 67,04 | 70,26 | 4,79% | 248.709,00 |
| 28.05.2026 | 62,01 | 67,25 | 60,03 | 67,05 | 18,07% | 210.057,00 |
| 27.05.2026 | 58,04 | 59,00 | 55,45 | 56,79 | 2,82% | 143.855,00 |
| 26.05.2026 | 53,12 | 55,45 | 53,12 | 55,23 | 8,25% | 80.721,00 |
| 22.05.2026 | 50,00 | 52,50 | 49,97 | 51,02 | 4,04% | 108.457,00 |
| 21.05.2026 | 48,40 | 49,80 | 48,04 | 49,04 | 1,18% | 73.226,00 |
| 20.05.2026 | 48,12 | 48,64 | 47,14 | 48,47 | -1,08% | 64.192,00 |
| 19.05.2026 | 48,84 | 49,46 | 48,00 | 49,00 | -4,98% | 104.027,00 |
| 18.05.2026 | 52,25 | 52,46 | 50,79 | 51,57 | 1,58% | 88.514,00 |
| 15.05.2026 | 51,28 | 51,70 | 50,52 | 50,77 | -5,47% | 65.532,00 |
| 14.05.2026 | 53,82 | 54,12 | 52,20 | 53,71 | -1,54% | 77.005,00 |
| 13.05.2026 | 53,76 | 54,76 | 53,60 | 54,55 | 1,39% | 90.106,00 |
| 12.05.2026 | 53,39 | 54,87 | 51,57 | 53,80 | -6,09% | 162.761,00 |
| 11.05.2026 | 57,92 | 58,53 | 56,42 | 57,29 | -4,94% | 137.489,00 |
| 08.05.2026 | 59,53 | 61,27 | 57,86 | 60,27 | 1,04% | 118.776,00 |
| 07.05.2026 | 59,20 | 60,47 | 58,68 | 59,65 | 7,09% | 153.673,00 |
| 06.05.2026 | 56,76 | 57,37 | 55,45 | 55,70 | 1,64% | 156.648,00 |
| 05.05.2026 | 52,12 | 55,06 | 52,12 | 54,80 | 13,83% | 138.077,00 |
| 04.05.2026 | 48,24 | 49,40 | 47,53 | 48,14 | 5,57% | 93.925,00 |
| 01.05.2026 | 45,69 | 46,59 | 45,40 | 45,60 | -0,04% | 66.194,00 |
| 30.04.2026 | 44,63 | 45,96 | 44,12 | 45,62 | 7,29% | 84.637,00 |
| 29.04.2026 | 43,26 | 43,26 | 41,85 | 42,52 | -0,82% | 67.424,00 |
| 28.04.2026 | 42,83 | 43,46 | 42,49 | 42,87 | -1,11% | 66.232,00 |
| 27.04.2026 | 44,38 | 44,38 | 42,06 | 43,35 | -4,96% | 88.088,00 |
| 24.04.2026 | 45,89 | 46,11 | 45,03 | 45,61 | -0,39% | 93.174,00 |
| 23.04.2026 | 46,10 | 46,73 | 45,03 | 45,79 | -10,02% | 111.305,00 |
| 22.04.2026 | 49,10 | 51,08 | 49,10 | 50,89 | 10,82% | 105.806,00 |
| 21.04.2026 | 47,20 | 48,00 | 45,38 | 45,92 | 5,47% | 60.133,00 |
| 20.04.2026 | 46,02 | 46,02 | 43,30 | 43,54 | -7,54% | 112.664,00 |