65,500€
10,08%
Echtzeit-Aktienkurs ChipMOS Technologies Inc.
Bid:
Ask:
Aktienkurse zur ChipMOS Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 59,75 | 66,75 | 59,75 | 65,50 | 10,08% | - |
| 08.07.2026 | 55,00 | 59,50 | 55,00 | 59,50 | -1,65% | 10,00 |
| 07.07.2026 | 62,00 | 62,00 | 60,50 | 60,50 | 1,68% | 161,00 |
| 06.07.2026 | 55,00 | 60,00 | 55,00 | 59,50 | 9,17% | 300,00 |
| 03.07.2026 | 55,00 | 55,00 | 54,50 | 54,50 | -2,68% | - |
| 02.07.2026 | 56,00 | 57,50 | 55,50 | 56,00 | -0,88% | - |
| 01.07.2026 | 57,50 | 58,00 | 56,00 | 56,50 | 6,60% | - |
| 30.06.2026 | 51,50 | 53,00 | 51,50 | 53,00 | 4,95% | 270,00 |
| 29.06.2026 | 51,50 | 51,50 | 48,20 | 50,50 | -3,81% | 598,00 |
| 26.06.2026 | 52,50 | 53,00 | 50,50 | 52,50 | 1,94% | - |
| 25.06.2026 | 54,00 | 54,50 | 51,50 | 51,50 | -6,36% | - |
| 24.06.2026 | 56,50 | 57,50 | 54,50 | 55,00 | -4,35% | - |
| 23.06.2026 | 57,00 | 58,00 | 56,00 | 57,50 | -8,00% | - |
| 22.06.2026 | 57,00 | 63,00 | 57,00 | 62,50 | 9,65% | - |
| 19.06.2026 | 57,00 | 57,00 | 57,00 | 57,00 | -0,87% | - |
| 18.06.2026 | 55,50 | 57,50 | 55,50 | 57,50 | 12,75% | - |
| 17.06.2026 | 49,20 | 52,00 | 49,20 | 51,00 | 0,99% | - |
| 16.06.2026 | 51,50 | 53,50 | 50,00 | 50,50 | -2,88% | 70,00 |
| 15.06.2026 | 53,00 | 53,50 | 52,00 | 52,00 | -2,80% | - |
| 12.06.2026 | 54,00 | 54,00 | 52,50 | 53,50 | -1,83% | - |
| 11.06.2026 | 50,00 | 54,50 | 49,80 | 54,50 | 14,02% | - |
| 10.06.2026 | 49,40 | 49,60 | 47,60 | 47,80 | -5,35% | - |
| 09.06.2026 | 48,00 | 51,50 | 47,80 | 50,50 | 3,48% | - |
| 08.06.2026 | 48,60 | 49,40 | 48,00 | 48,80 | -2,40% | - |
| 05.06.2026 | 54,00 | 54,00 | 49,80 | 50,00 | -8,26% | - |
| 04.06.2026 | 53,00 | 55,00 | 53,00 | 54,50 | 1,87% | - |
| 03.06.2026 | 54,50 | 54,50 | 53,00 | 53,50 | -2,73% | - |
| 02.06.2026 | 56,00 | 56,00 | 52,50 | 55,00 | -3,51% | - |
| 01.06.2026 | 59,00 | 59,50 | 57,00 | 57,00 | -5,00% | - |
| 29.05.2026 | 56,50 | 60,50 | 56,50 | 60,00 | 5,26% | - |
| 28.05.2026 | 47,80 | 57,50 | 47,80 | 57,00 | 18,26% | - |
| 27.05.2026 | 46,40 | 52,00 | 46,40 | 48,20 | 1,69% | 100,00 |
| 26.05.2026 | 46,00 | 47,60 | 46,00 | 47,40 | 9,22% | - |
| 25.05.2026 | 43,20 | 45,20 | 43,20 | 43,40 | 2,84% | 162,00 |
| 22.05.2026 | 41,40 | 42,40 | 41,40 | 42,20 | 0,00% | 10,00 |
| 21.05.2026 | 40,80 | 42,40 | 40,60 | 42,20 | 1,93% | - |
| 20.05.2026 | 41,40 | 41,60 | 40,40 | 41,40 | -1,43% | 10,00 |
| 19.05.2026 | 43,00 | 43,20 | 42,00 | 42,00 | -4,11% | 12,00 |
| 18.05.2026 | 42,40 | 44,40 | 42,20 | 43,80 | 0,46% | - |
| 15.05.2026 | 43,80 | 44,20 | 42,20 | 43,60 | -5,22% | - |
| 14.05.2026 | 45,60 | 46,20 | 44,60 | 46,00 | -1,29% | - |
| 13.05.2026 | 44,60 | 46,60 | 44,60 | 46,60 | 4,02% | - |
| 12.05.2026 | 47,40 | 47,60 | 44,00 | 44,80 | -7,82% | - |
| 11.05.2026 | 50,00 | 51,00 | 47,80 | 48,60 | -4,71% | - |
| 08.05.2026 | 49,60 | 51,50 | 49,20 | 51,00 | 0,00% | - |
| 07.05.2026 | 46,20 | 51,00 | 46,20 | 51,00 | 7,14% | 120,00 |
| 06.05.2026 | 47,80 | 48,80 | 47,00 | 47,60 | 2,15% | - |
| 05.05.2026 | 42,00 | 47,00 | 42,00 | 46,60 | 13,11% | - |
| 04.05.2026 | 40,40 | 41,60 | 40,40 | 41,20 | 6,19% | - |
| 30.04.2026 | 37,00 | 39,00 | 36,00 | 38,80 | 7,18% | - |
| 29.04.2026 | 35,80 | 36,40 | 35,80 | 36,20 | -1,09% | - |
| 28.04.2026 | 36,20 | 37,40 | 35,40 | 36,60 | -0,54% | 900,00 |
| 27.04.2026 | 38,00 | 38,60 | 36,20 | 36,80 | -4,66% | 300,00 |
| 24.04.2026 | 38,20 | 39,40 | 38,20 | 38,60 | -1,03% | - |
| 23.04.2026 | 39,60 | 39,60 | 38,40 | 39,00 | -10,14% | 65,00 |
| 22.04.2026 | 38,40 | 43,40 | 38,40 | 43,40 | 12,44% | - |
| 21.04.2026 | 38,00 | 40,00 | 38,00 | 38,60 | -1,03% | - |
| 20.04.2026 | 38,80 | 39,00 | 38,80 | 39,00 | -1,52% | - |
| 17.04.2026 | 37,40 | 40,00 | 36,40 | 39,60 | 4,21% | - |
| 16.04.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 11,76% | - |
| 15.04.2026 | 34,00 | 34,40 | 34,00 | 34,00 | -1,73% | - |
| 14.04.2026 | 34,00 | 34,60 | 34,00 | 34,60 | 0,00% | - |
| 13.04.2026 | 34,00 | 34,80 | 33,20 | 34,60 | 0,00% | - |
| 10.04.2026 | 32,80 | 34,80 | 32,80 | 34,60 | 4,22% | - |
| 09.04.2026 | 32,60 | 33,20 | 32,20 | 33,20 | -0,60% | - |
| 08.04.2026 | 32,20 | 33,40 | 32,20 | 33,40 | 7,74% | - |
| 07.04.2026 | 31,00 | 31,00 | 30,60 | 31,00 | -1,90% | - |
| 02.04.2026 | 30,20 | 31,60 | 30,00 | 31,60 | 2,60% | - |
| 01.04.2026 | 30,40 | 31,20 | 30,00 | 30,80 | 0,65% | - |
| 31.03.2026 | 30,20 | 30,60 | 29,60 | 30,60 | 0,00% | - |
| 30.03.2026 | 30,60 | 31,00 | 30,00 | 30,60 | 0,00% | - |
| 27.03.2026 | 31,40 | 31,40 | 30,20 | 30,60 | -2,55% | - |
| 26.03.2026 | 32,60 | 32,60 | 31,40 | 31,40 | -3,68% | - |
| 25.03.2026 | 32,40 | 33,00 | 32,00 | 32,60 | 0,62% | - |
| 24.03.2026 | 33,20 | 33,20 | 30,80 | 32,40 | -2,41% | - |
| 23.03.2026 | 32,80 | 33,40 | 32,60 | 33,20 | 0,61% | - |
| 20.03.2026 | 34,20 | 34,40 | 33,00 | 33,00 | -5,17% | - |
| 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% | - |