35,900$
8,00%
Echtzeit-Aktienkurs ChipMOS Technologies Inc.
Bid:
Ask:
Aktienkurse zur ChipMOS Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 36,25 | 36,25 | 35,90 | 35,90 | 8,00% | 18.485,00 |
| 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% | 15.943,00 |
| 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 |
| 23.12.2025 | 28,36 | 28,64 | 28,20 | 28,52 | 0,42% | 9.488,00 |
| 22.12.2025 | 28,80 | 29,12 | 28,40 | 28,40 | 1,72% | 10.388,00 |
| 19.12.2025 | 28,17 | 28,25 | 27,91 | 27,92 | -0,96% | 3.323,00 |
| 18.12.2025 | 28,13 | 28,72 | 28,12 | 28,19 | 1,59% | 4.463,00 |
| 17.12.2025 | 28,00 | 28,28 | 27,74 | 27,75 | 0,65% | 3.353,00 |
| 16.12.2025 | 28,20 | 28,24 | 27,50 | 27,57 | -2,55% | 5.884,00 |
| 15.12.2025 | 28,60 | 28,67 | 28,28 | 28,29 | -2,11% | 26.780,00 |
| 12.12.2025 | 29,49 | 30,00 | 28,90 | 28,90 | -1,90% | 28.207,00 |
| 11.12.2025 | 29,13 | 29,76 | 29,01 | 29,46 | 1,03% | 12.250,00 |
| 10.12.2025 | 29,50 | 29,50 | 28,63 | 29,16 | -2,57% | 4.200,00 |
| 09.12.2025 | 29,80 | 30,15 | 29,80 | 29,93 | 2,83% | 11.893,00 |
| 08.12.2025 | 28,50 | 29,37 | 28,50 | 29,11 | 4,06% | 42.840,00 |
| 05.12.2025 | 28,00 | 28,00 | 27,85 | 27,97 | 0,72% | 8.167,00 |
| 04.12.2025 | 27,55 | 28,09 | 27,55 | 27,77 | -1,07% | 8.285,00 |
| 03.12.2025 | 27,79 | 28,15 | 27,79 | 28,07 | 0,14% | 5.977,00 |
| 02.12.2025 | 27,40 | 28,36 | 27,40 | 28,03 | 3,93% | 17.564,00 |
| 01.12.2025 | 27,08 | 27,32 | 25,27 | 26,97 | -1,32% | 17.292,00 |
| 28.11.2025 | 26,86 | 27,33 | 26,86 | 27,33 | 1,04% | 5.300,00 |
| 26.11.2025 | 27,03 | 27,35 | 26,58 | 27,05 | -3,10% | 19.883,00 |
| 25.11.2025 | 27,78 | 28,09 | 27,72 | 27,92 | 1,58% | 11.496,00 |
| 24.11.2025 | 28,14 | 28,27 | 27,20 | 27,48 | -2,55% | 41.233,00 |
| 21.11.2025 | 28,92 | 28,92 | 28,13 | 28,20 | -3,28% | 13.611,00 |
| 20.11.2025 | 29,86 | 30,00 | 29,10 | 29,16 | -2,13% | 13.711,00 |
| 19.11.2025 | 29,40 | 29,94 | 29,40 | 29,79 | 1,55% | 17.397,00 |
| 18.11.2025 | 28,80 | 29,92 | 28,80 | 29,34 | 2,11% | 26.376,00 |
| 17.11.2025 | 29,65 | 29,95 | 27,81 | 28,73 | -6,78% | 47.559,00 |
| 14.11.2025 | 29,40 | 30,98 | 29,40 | 30,82 | 10,43% | 74.604,00 |
| 13.11.2025 | 27,55 | 28,10 | 27,55 | 27,91 | 8,63% | 29.401,00 |
| 12.11.2025 | 24,51 | 25,87 | 23,89 | 25,69 | 16,26% | 89.856,00 |
| 11.11.2025 | 23,78 | 23,78 | 22,00 | 22,10 | -1,69% | 22.058,00 |
| 10.11.2025 | 22,15 | 22,48 | 21,93 | 22,48 | 2,60% | 8.827,00 |
| 07.11.2025 | 21,87 | 21,91 | 21,40 | 21,91 | -0,14% | 2.610,00 |
| 06.11.2025 | 22,02 | 22,09 | 21,94 | 21,94 | 1,48% | 6.849,00 |
| 05.11.2025 | 20,45 | 21,62 | 20,45 | 21,62 | 2,51% | 13.873,00 |
| 04.11.2025 | 21,13 | 21,60 | 20,77 | 21,09 | -3,79% | 9.569,00 |
| 03.11.2025 | 21,65 | 22,40 | 21,65 | 21,92 | 3,40% | 7.001,00 |
| 31.10.2025 | 21,12 | 21,20 | 21,00 | 21,20 | -0,98% | 14.343,00 |
| 30.10.2025 | 21,80 | 21,80 | 21,40 | 21,41 | -2,37% | 26.928,00 |
| 29.10.2025 | 22,78 | 22,78 | 21,80 | 21,93 | -5,84% | 7.596,00 |
| 28.10.2025 | 22,12 | 23,32 | 22,12 | 23,29 | 8,78% | 32.897,00 |
| 27.10.2025 | 21,33 | 21,70 | 21,33 | 21,41 | 4,54% | 25.316,00 |
| 24.10.2025 | 20,52 | 20,64 | 20,05 | 20,48 | 0,26% | 3.072,00 |
| 23.10.2025 | 20,08 | 20,51 | 20,08 | 20,43 | 0,38% | 2.868,00 |
| 22.10.2025 | 20,40 | 20,58 | 20,20 | 20,35 | -1,05% | 4.499,00 |
| 21.10.2025 | 20,90 | 20,90 | 20,43 | 20,57 | -2,81% | 2.606,00 |
| 20.10.2025 | 20,50 | 21,39 | 20,50 | 21,16 | 4,13% | 8.145,00 |
| 17.10.2025 | 20,05 | 20,38 | 20,05 | 20,32 | 2,42% | 5.841,00 |
| 16.10.2025 | 20,00 | 20,00 | 19,80 | 19,84 | 1,10% | 2.757,00 |
| 15.10.2025 | 19,90 | 19,99 | 19,37 | 19,63 | 1,74% | 2.608,00 |
| 14.10.2025 | 19,48 | 19,48 | 19,24 | 19,29 | -0,98% | 6.146,00 |
| 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% | 5.215,00 |
| 07.10.2025 | 20,00 | 20,32 | 20,00 | 20,01 | -0,50% | 11.212,00 |
| 06.10.2025 | 20,14 | 20,17 | 19,91 | 20,11 | -0,30% | 7.801,00 |
| 03.10.2025 | 20,00 | 20,17 | 20,00 | 20,17 | -1,85% | 1.579,00 |
| 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% | 9.437,00 |
| 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% | 18.075,00 |
| 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 | 18,45 | 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 | 17,95 | 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% | 48.102,00 |
| 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% | 18.327,00 |
| 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% | 13.342,00 |
| 19.08.2025 | 15,56 | 15,56 | 15,09 | 15,09 | -5,33% | 14.794,00 |