20,630$
-1,39%
Echtzeit-Aktienkurs ChipMOS Technologies Inc.
Bid:
Ask:
Aktienkurse zur ChipMOS Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 20,82 | 20,83 | 20,26 | 20,50 | -2,01% | 24.202,00 |
| 20.02.2025 | 21,15 | 21,15 | 20,71 | 20,92 | 1,01% | 25.062,00 |
| 19.02.2025 | 20,71 | 20,88 | 20,63 | 20,71 | 2,27% | 10.525,00 |
| 18.02.2025 | 20,23 | 20,80 | 20,20 | 20,25 | -1,32% | 21.258,00 |
| 14.02.2025 | 20,30 | 20,73 | 19,86 | 20,52 | 0,93% | 26.337,00 |
| 13.02.2025 | 19,92 | 20,53 | 19,70 | 20,33 | 3,67% | 23.914,00 |
| 12.02.2025 | 19,56 | 19,91 | 19,50 | 19,61 | -1,41% | 11.917,00 |
| 11.02.2025 | 19,80 | 19,89 | 19,60 | 19,89 | 0,45% | 12.357,00 |
| 10.02.2025 | 19,50 | 19,89 | 19,33 | 19,80 | 2,48% | 12.674,00 |
| 07.02.2025 | 19,30 | 19,48 | 19,17 | 19,32 | 1,58% | 35.025,00 |
| 06.02.2025 | 19,24 | 19,24 | 18,81 | 19,02 | -0,94% | 38.572,00 |
| 05.02.2025 | 18,99 | 19,33 | 18,76 | 19,20 | 0,95% | 29.254,00 |
| 04.02.2025 | 18,76 | 19,28 | 18,68 | 19,02 | 0,11% | 18.855,00 |
| 03.02.2025 | 19,45 | 19,45 | 18,96 | 19,00 | -4,33% | 26.444,00 |
| 31.01.2025 | 20,81 | 20,81 | 19,67 | 19,86 | -3,73% | 18.187,00 |
| 30.01.2025 | 20,40 | 21,02 | 20,01 | 20,63 | 0,98% | 28.881,00 |
| 29.01.2025 | 20,49 | 20,53 | 19,88 | 20,43 | 0,39% | 29.404,00 |
| 28.01.2025 | 19,98 | 20,49 | 19,79 | 20,35 | 1,90% | 38.309,00 |
| 27.01.2025 | 20,48 | 20,48 | 19,52 | 19,97 | -2,78% | 16.892,00 |
| 24.01.2025 | 20,91 | 21,00 | 20,04 | 20,54 | -0,87% | 55.367,00 |
| 23.01.2025 | 20,60 | 20,95 | 20,03 | 20,72 | -0,29% | 21.241,00 |
| 22.01.2025 | 19,63 | 20,84 | 19,32 | 20,78 | 11,00% | 32.230,00 |
| 21.01.2025 | 19,00 | 19,45 | 18,71 | 18,72 | 2,63% | 46.588,00 |
| 17.01.2025 | 18,40 | 18,60 | 18,24 | 18,24 | 0,33% | 11.560,00 |
| 16.01.2025 | 18,30 | 18,36 | 18,18 | 18,18 | -1,03% | 8.924,00 |
| 15.01.2025 | 18,33 | 18,50 | 18,17 | 18,37 | 0,49% | 34.331,00 |
| 14.01.2025 | 18,02 | 18,60 | 17,88 | 18,28 | 3,22% | 25.228,00 |
| 13.01.2025 | 17,85 | 18,16 | 17,70 | 17,71 | -2,32% | 23.441,00 |
| 10.01.2025 | 18,40 | 18,55 | 18,11 | 18,13 | -2,94% | 22.772,00 |
| 08.01.2025 | 18,75 | 18,92 | 18,50 | 18,68 | -0,37% | 14.580,00 |
| 07.01.2025 | 18,83 | 18,97 | 18,65 | 18,75 | -0,16% | 26.798,00 |
| 06.01.2025 | 18,85 | 18,96 | 18,53 | 18,78 | -0,32% | 23.317,00 |
| 03.01.2025 | 18,63 | 18,90 | 18,61 | 18,84 | 0,11% | 26.501,00 |
| 02.01.2025 | 18,80 | 18,88 | 18,63 | 18,82 | -0,05% | 13.461,00 |
| 31.12.2024 | 18,81 | 18,95 | 18,77 | 18,83 | 0,05% | 22.472,00 |
| 30.12.2024 | 18,91 | 18,91 | 18,65 | 18,82 | -1,47% | 27.416,00 |
| 27.12.2024 | 19,20 | 19,22 | 18,93 | 19,10 | -1,50% | 21.341,00 |
| 26.12.2024 | 19,37 | 19,49 | 19,16 | 19,39 | 0,94% | 21.953,00 |
| 24.12.2024 | 19,29 | 19,29 | 19,04 | 19,21 | 0,42% | 7.308,00 |
| 23.12.2024 | 19,10 | 19,49 | 19,04 | 19,13 | 0,10% | 47.116,00 |
| 20.12.2024 | 18,91 | 19,30 | 18,64 | 19,11 | 2,03% | 27.675,00 |
| 19.12.2024 | 18,83 | 18,91 | 18,63 | 18,73 | -1,21% | 28.502,00 |
| 18.12.2024 | 19,15 | 19,22 | 18,81 | 18,96 | 3,32% | 44.967,00 |
| 17.12.2024 | 18,44 | 18,44 | 18,24 | 18,35 | -0,16% | 27.047,00 |
| 16.12.2024 | 18,50 | 18,60 | 18,20 | 18,38 | -1,71% | 29.066,00 |
| 13.12.2024 | 18,73 | 18,83 | 18,51 | 18,70 | -0,74% | 37.023,00 |
| 12.12.2024 | 19,11 | 19,19 | 18,74 | 18,84 | -2,08% | 32.274,00 |
| 11.12.2024 | 19,20 | 19,40 | 19,11 | 19,24 | -0,31% | 27.075,00 |
| 10.12.2024 | 19,18 | 19,39 | 19,10 | 19,30 | -0,52% | 34.532,00 |
| 09.12.2024 | 19,42 | 19,50 | 19,17 | 19,40 | -1,32% | 52.686,00 |
| 06.12.2024 | 19,63 | 19,72 | 19,55 | 19,66 | -0,41% | 27.481,00 |
| 05.12.2024 | 19,73 | 19,83 | 19,58 | 19,74 | 0,05% | 18.941,00 |
| 04.12.2024 | 19,65 | 19,73 | 19,60 | 19,73 | 0,77% | 18.529,00 |
| 03.12.2024 | 19,62 | 19,66 | 19,43 | 19,58 | -1,61% | 16.889,00 |
| 02.12.2024 | 19,74 | 19,90 | 19,74 | 19,90 | 1,43% | 22.380,00 |
| 29.11.2024 | 19,55 | 19,67 | 19,49 | 19,62 | 0,72% | 3.502,00 |
| 27.11.2024 | 19,74 | 19,74 | 19,31 | 19,48 | -2,50% | 19.405,00 |
| 26.11.2024 | 19,96 | 20,03 | 19,92 | 19,98 | 0,30% | 23.190,00 |
| 25.11.2024 | 19,77 | 19,93 | 19,72 | 19,92 | 1,74% | 19.483,00 |
| 22.11.2024 | 19,50 | 19,62 | 19,48 | 19,58 | 0,93% | 23.556,00 |
| 21.11.2024 | 19,46 | 19,46 | 19,39 | 19,40 | 0,47% | 4.743,00 |
| 20.11.2024 | 19,50 | 19,50 | 19,19 | 19,31 | -2,13% | 41.254,00 |
| 19.11.2024 | 19,54 | 19,73 | 19,50 | 19,73 | 1,02% | 47.763,00 |
| 18.11.2024 | 19,50 | 19,61 | 19,19 | 19,53 | 0,05% | 45.402,00 |
| 15.11.2024 | 19,62 | 19,62 | 19,48 | 19,52 | 0,83% | 24.237,00 |
| 14.11.2024 | 19,49 | 19,51 | 19,31 | 19,36 | 0,31% | 39.431,00 |
| 13.11.2024 | 19,46 | 19,58 | 19,27 | 19,30 | -3,98% | 33.184,00 |
| 12.11.2024 | 20,10 | 20,15 | 19,93 | 20,10 | -1,66% | 24.346,00 |
| 11.11.2024 | 20,44 | 20,44 | 20,24 | 20,44 | -1,35% | 44.138,00 |
| 08.11.2024 | 21,00 | 21,02 | 20,58 | 20,72 | -4,12% | 32.247,00 |
| 07.11.2024 | 21,62 | 21,76 | 21,60 | 21,61 | 1,36% | 17.316,00 |
| 06.11.2024 | 21,19 | 21,52 | 20,38 | 21,32 | -4,61% | 18.681,00 |
| 05.11.2024 | 22,16 | 22,35 | 22,16 | 22,35 | 0,68% | 10.299,00 |
| 04.11.2024 | 22,35 | 22,40 | 22,16 | 22,20 | -0,72% | 16.361,00 |
| 01.11.2024 | 22,22 | 22,48 | 22,19 | 22,36 | 3,14% | 20.878,00 |
| 31.10.2024 | 21,73 | 21,78 | 21,58 | 21,68 | -0,64% | 24.704,00 |
| 30.10.2024 | 22,03 | 22,04 | 21,69 | 21,82 | -0,64% | 12.345,00 |
| 29.10.2024 | 21,89 | 21,96 | 21,81 | 21,96 | -1,04% | 10.449,00 |
| 28.10.2024 | 22,22 | 22,25 | 22,13 | 22,19 | -0,67% | 16.123,00 |
| 25.10.2024 | 22,48 | 22,57 | 22,34 | 22,34 | 0,13% | 15.297,00 |
| 24.10.2024 | 22,33 | 22,33 | 22,11 | 22,31 | -0,89% | 11.117,00 |
| 23.10.2024 | 22,49 | 22,53 | 22,28 | 22,51 | -0,27% | 14.607,00 |
| 22.10.2024 | 22,59 | 22,64 | 22,56 | 22,57 | -0,31% | 11.406,00 |
| 21.10.2024 | 22,58 | 22,66 | 22,44 | 22,64 | 0,58% | 23.298,00 |
| 18.10.2024 | 22,60 | 22,60 | 22,46 | 22,51 | -0,57% | 9.161,00 |
| 17.10.2024 | 22,77 | 22,79 | 22,59 | 22,64 | -0,44% | 9.869,00 |
| 16.10.2024 | 22,58 | 22,74 | 22,55 | 22,74 | 3,18% | 19.871,00 |
| 15.10.2024 | 22,30 | 22,35 | 21,90 | 22,04 | -1,96% | 18.248,00 |
| 14.10.2024 | 22,40 | 22,59 | 22,40 | 22,48 | -0,75% | 17.631,00 |
| 11.10.2024 | 22,62 | 22,65 | 22,54 | 22,65 | -1,39% | 8.277,00 |
| 10.10.2024 | 22,38 | 23,04 | 22,10 | 22,97 | 0,17% | 13.063,00 |
| 09.10.2024 | 23,19 | 23,19 | 22,75 | 22,93 | -1,16% | 6.569,00 |
| 08.10.2024 | 23,25 | 23,25 | 23,11 | 23,20 | -0,75% | 7.054,00 |
| 07.10.2024 | 23,34 | 23,45 | 23,28 | 23,38 | 1,10% | 10.575,00 |
| 04.10.2024 | 23,13 | 23,20 | 23,00 | 23,12 | -0,56% | 8.527,00 |
| 03.10.2024 | 23,00 | 23,25 | 23,00 | 23,25 | 0,30% | 13.179,00 |
| 02.10.2024 | 23,20 | 23,34 | 23,08 | 23,18 | -0,34% | 16.980,00 |
| 01.10.2024 | 23,37 | 23,37 | 23,01 | 23,26 | -0,60% | 15.423,00 |
| 30.09.2024 | 23,58 | 23,58 | 23,30 | 23,40 | -1,10% | 9.946,00 |
| 27.09.2024 | 23,57 | 23,85 | 23,51 | 23,66 | 1,11% | 21.322,00 |