51,442$
1,32%
Echtzeit-Aktienkurs ChipMOS Technologies Inc.
Bid:
Ask:
Aktienkurse zur ChipMOS Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2026 | 51,80 | 52,51 | 50,85 | 51,35 | 1,15% | - |
| 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 |
| 17.04.2026 | 48,29 | 48,90 | 45,52 | 47,09 | -4,15% | 127.508,00 |
| 16.04.2026 | 45,68 | 49,89 | 45,68 | 49,13 | 14,44% | 154.097,00 |
| 15.04.2026 | 41,60 | 43,18 | 41,60 | 42,93 | 4,58% | 39.214,00 |
| 14.04.2026 | 41,38 | 41,50 | 40,41 | 41,05 | 0,34% | 41.650,00 |
| 13.04.2026 | 40,30 | 41,01 | 40,02 | 40,91 | 0,00% | 30.480,00 |
| 10.04.2026 | 40,15 | 41,14 | 39,87 | 40,91 | 4,42% | 54.164,00 |
| 09.04.2026 | 38,56 | 39,22 | 38,36 | 39,18 | 0,51% | 55.157,00 |
| 08.04.2026 | 38,16 | 39,51 | 38,16 | 38,98 | 8,28% | 37.384,00 |
| 07.04.2026 | 36,36 | 36,36 | 35,47 | 36,00 | -1,56% | 20.861,00 |
| 06.04.2026 | 36,71 | 37,03 | 36,41 | 36,57 | -0,38% | 34.193,00 |
| 02.04.2026 | 35,09 | 37,73 | 34,88 | 36,71 | 2,26% | 117.784,00 |
| 01.04.2026 | 36,25 | 36,92 | 34,80 | 35,90 | 0,34% | 46.549,00 |
| 31.03.2026 | 35,22 | 35,99 | 34,20 | 35,78 | 1,59% | 56.578,00 |
| 30.03.2026 | 35,98 | 38,10 | 34,95 | 35,22 | -1,68% | 55.714,00 |
| 27.03.2026 | 35,00 | 36,04 | 35,00 | 35,82 | -1,38% | 49.406,00 |
| 26.03.2026 | 37,49 | 37,49 | 36,28 | 36,32 | -4,60% | 36.133,00 |
| 25.03.2026 | 37,96 | 38,35 | 37,49 | 38,07 | 0,82% | 58.943,00 |
| 24.03.2026 | 36,81 | 37,80 | 35,77 | 37,76 | -3,70% | 105.314,00 |
| 23.03.2026 | 37,88 | 39,25 | 37,48 | 39,21 | 2,56% | 110.102,00 |
| 20.03.2026 | 40,25 | 40,25 | 38,23 | 38,23 | -5,70% | 42.327,00 |
| 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 |