34,700€
-0,29%
Echtzeit-Aktienkurs ChipMOS Technologies Inc.
Bid:
Ask:
Aktienkurse zur ChipMOS Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 34,80 | 35,00 | 34,80 | 34,80 | 0,00% | - |
| 19.03.2026 | 34,60 | 34,80 | 34,00 | 34,80 | 0,00% | - |
| 18.03.2026 | 35,20 | 36,40 | 34,60 | 34,80 | -1,14% | - |
| 17.03.2026 | 34,40 | 35,60 | 34,40 | 35,20 | 2,33% | - |
| 16.03.2026 | 32,80 | 34,40 | 32,80 | 34,40 | 4,24% | - |
| 13.03.2026 | 32,80 | 33,40 | 32,60 | 33,00 | 0,00% | - |
| 12.03.2026 | 34,20 | 34,20 | 32,60 | 33,00 | -4,07% | - |
| 11.03.2026 | 32,60 | 34,40 | 32,60 | 34,40 | 4,88% | - |
| 10.03.2026 | 32,60 | 33,40 | 32,20 | 32,80 | 0,00% | - |
| 09.03.2026 | 31,80 | 32,80 | 31,00 | 32,80 | -1,80% | - |
| 06.03.2026 | 32,60 | 33,40 | 32,60 | 33,40 | 2,45% | 85,00 |
| 05.03.2026 | 31,60 | 33,00 | 31,60 | 32,60 | 1,24% | 182,00 |
| 04.03.2026 | 32,00 | 32,40 | 32,00 | 32,20 | -10,56% | - |
| 03.03.2026 | 36,00 | 36,00 | 35,80 | 36,00 | -1,64% | - |
| 02.03.2026 | 37,00 | 37,00 | 36,00 | 36,60 | -3,17% | - |
| 27.02.2026 | 36,80 | 37,80 | 36,20 | 37,80 | 0,53% | - |
| 26.02.2026 | 34,80 | 37,60 | 34,80 | 37,60 | 6,21% | 330,00 |
| 25.02.2026 | 33,20 | 36,00 | 33,20 | 35,40 | 7,93% | - |
| 24.02.2026 | 30,40 | 33,80 | 29,20 | 32,80 | 10,07% | - |
| 23.02.2026 | 28,20 | 29,80 | 28,20 | 29,80 | 3,47% | - |
| 20.02.2026 | 27,80 | 29,00 | 27,80 | 28,80 | 5,11% | - |
| 19.02.2026 | 28,40 | 28,80 | 27,20 | 27,40 | -5,52% | - |
| 18.02.2026 | 28,40 | 29,20 | 28,40 | 29,00 | 0,69% | - |
| 17.02.2026 | 29,20 | 29,40 | 28,40 | 28,80 | -2,04% | - |
| 16.02.2026 | 29,20 | 29,40 | 29,20 | 29,40 | -1,34% | - |
| 13.02.2026 | 29,20 | 29,80 | 29,00 | 29,80 | -0,67% | - |
| 12.02.2026 | 29,20 | 30,00 | 29,00 | 30,00 | 2,04% | - |
| 11.02.2026 | 28,80 | 29,60 | 28,60 | 29,40 | 0,00% | - |
| 10.02.2026 | 28,00 | 29,60 | 27,80 | 29,40 | 3,52% | - |
| 09.02.2026 | 27,80 | 28,60 | 27,60 | 28,40 | 0,00% | - |
| 06.02.2026 | 27,60 | 28,40 | 27,20 | 28,40 | 0,71% | - |
| 05.02.2026 | 28,60 | 28,60 | 28,00 | 28,20 | -4,08% | - |
| 04.02.2026 | 29,20 | 29,60 | 28,60 | 29,40 | -1,34% | - |
| 03.02.2026 | 30,40 | 30,40 | 29,20 | 29,80 | 0,68% | - |
| 02.02.2026 | 30,40 | 30,80 | 29,60 | 29,60 | -7,50% | - |
| 30.01.2026 | 32,30 | 33,30 | 31,90 | 32,00 | -1,23% | - |
| 29.01.2026 | 34,80 | 35,10 | 32,20 | 32,40 | -7,43% | - |
| 28.01.2026 | 35,80 | 35,80 | 34,90 | 35,00 | -1,41% | - |
| 27.01.2026 | 35,60 | 36,00 | 35,30 | 35,50 | -0,28% | - |
| 26.01.2026 | 35,40 | 35,90 | 35,30 | 35,60 | 3,49% | - |
| 23.01.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -2,27% | - |
| 22.01.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -5,88% | - |
| 21.01.2026 | 36,80 | 37,40 | 36,80 | 37,40 | 4,47% | 92,00 |
| 20.01.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 2,29% | - |
| 19.01.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 4,79% | - |
| 16.01.2026 | 33,20 | 35,00 | 33,20 | 33,40 | -1,76% | 115,00 |
| 15.01.2026 | 32,00 | 34,00 | 32,00 | 34,00 | 4,29% | 25,00 |
| 14.01.2026 | 31,00 | 32,60 | 31,00 | 32,60 | 1,88% | - |
| 13.01.2026 | 31,60 | 32,20 | 31,60 | 32,00 | -0,62% | - |
| 12.01.2026 | 30,60 | 32,20 | 30,40 | 32,20 | 8,05% | - |
| 09.01.2026 | 28,00 | 30,00 | 28,00 | 29,80 | 4,93% | 150,00 |
| 08.01.2026 | 28,00 | 28,60 | 28,00 | 28,40 | -0,70% | - |
| 07.01.2026 | 28,00 | 28,60 | 28,00 | 28,60 | 13,49% | - |
| 06.01.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | - |
| 05.01.2026 | 25,60 | 25,80 | 25,40 | 25,80 | -0,77% | - |
| 02.01.2026 | 24,80 | 26,00 | 24,60 | 26,00 | 7,44% | 233,00 |
| 30.12.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 29.12.2025 | 24,80 | 24,80 | 24,40 | 24,40 | 5,17% | - |
| 23.12.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 22.12.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 19.12.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 18.12.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 17.12.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 16.12.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -3,36% | - |
| 15.12.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 12.12.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 11.12.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -3,23% | - |
| 10.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | - |
| 09.12.2025 | 24,00 | 25,40 | 24,00 | 25,40 | 5,83% | - |
| 08.12.2025 | 23,00 | 24,00 | 23,00 | 24,00 | 1,69% | - |
| 05.12.2025 | 23,00 | 23,60 | 23,00 | 23,60 | 0,85% | - |
| 04.12.2025 | 23,20 | 23,40 | 23,00 | 23,40 | -1,68% | - |
| 03.12.2025 | 23,20 | 23,80 | 23,00 | 23,80 | 6,25% | - |
| 02.12.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 01.12.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 28.11.2025 | 22,60 | 23,20 | 22,60 | 23,20 | 3,57% | - |
| 27.11.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 26.11.2025 | 23,20 | 23,20 | 22,80 | 22,80 | -4,20% | - |
| 25.11.2025 | 23,00 | 23,80 | 22,80 | 23,80 | -0,83% | - |
| 24.11.2025 | 23,60 | 24,20 | 23,60 | 24,00 | -1,64% | - |
| 21.11.2025 | 24,40 | 24,40 | 23,80 | 24,40 | -4,69% | - |
| 20.11.2025 | 25,00 | 25,60 | 25,00 | 25,60 | 2,40% | - |
| 19.11.2025 | 24,60 | 25,00 | 24,60 | 25,00 | 5,93% | - |
| 18.11.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -4,07% | - |
| 17.11.2025 | 25,60 | 25,60 | 24,60 | 24,60 | -6,11% | - |
| 14.11.2025 | 24,20 | 26,20 | 24,20 | 26,20 | 12,93% | - |
| 13.11.2025 | 21,80 | 24,40 | 21,60 | 23,20 | 6,42% | 7,00 |
| 12.11.2025 | 20,60 | 21,80 | 20,60 | 21,80 | 15,34% | - |
| 11.11.2025 | 18,90 | 20,40 | 18,90 | 18,90 | -0,53% | - |
| 10.11.2025 | 18,40 | 19,10 | 18,40 | 19,00 | 2,70% | - |
| 07.11.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | - |
| 06.11.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 2,25% | - |
| 05.11.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -2,73% | - |
| 04.11.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -7,58% | - |
| 03.11.2025 | 17,80 | 19,80 | 17,80 | 19,80 | 11,24% | 1.400,00 |
| 31.10.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | - |
| 30.10.2025 | 18,20 | 18,20 | 18,10 | 18,10 | -5,24% | - |
| 29.10.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 3,80% | - |
| 28.10.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 2,79% | - |
| 27.10.2025 | 18,20 | 18,20 | 17,90 | 17,90 | 4,68% | - |