74,850$
9,96%
Echtzeit-Aktienkurs ChipMOS Technologies Inc.
Bid:
Ask:
Aktienkurse zur ChipMOS Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 74,00 | 76,29 | 74,00 | 74,85 | 9,96% | 8.539,00 |
| 08.07.2026 | 65,22 | 68,23 | 65,22 | 68,07 | 3,37% | 71.462,00 |
| 07.07.2026 | 67,00 | 67,26 | 64,70 | 65,85 | -9,10% | 110.576,00 |
| 06.07.2026 | 68,61 | 73,97 | 66,93 | 72,44 | 13,31% | 201.721,00 |
| 02.07.2026 | 66,93 | 68,11 | 63,49 | 63,93 | -1,36% | 113.570,00 |
| 01.07.2026 | 64,63 | 66,50 | 64,48 | 64,81 | 0,72% | 96.100,00 |
| 30.06.2026 | 60,73 | 64,49 | 60,73 | 64,35 | 10,37% | 102.899,00 |
| 29.06.2026 | 55,91 | 58,53 | 55,03 | 58,30 | -3,70% | 91.112,00 |
| 26.06.2026 | 58,81 | 60,74 | 58,81 | 60,54 | 2,70% | 89.370,00 |
| 25.06.2026 | 61,60 | 61,60 | 58,68 | 58,95 | -6,13% | 107.650,00 |
| 24.06.2026 | 63,94 | 64,69 | 61,80 | 62,80 | -4,02% | 119.609,00 |
| 23.06.2026 | 63,30 | 66,77 | 62,90 | 65,43 | -7,13% | 105.249,00 |
| 22.06.2026 | 70,04 | 72,91 | 70,04 | 70,45 | 5,81% | 166.200,00 |
| 18.06.2026 | 64,19 | 66,58 | 62,14 | 66,58 | 12,50% | 178.471,00 |
| 17.06.2026 | 59,30 | 60,78 | 59,07 | 59,18 | 1,34% | 72.273,00 |
| 16.06.2026 | 60,25 | 60,39 | 58,28 | 58,40 | -3,74% | 79.274,00 |
| 15.06.2026 | 62,02 | 62,50 | 60,52 | 60,67 | -2,07% | 97.923,00 |
| 12.06.2026 | 62,46 | 63,01 | 60,88 | 61,95 | -2,73% | 99.862,00 |
| 11.06.2026 | 60,40 | 63,78 | 58,87 | 63,69 | 15,42% | 115.510,00 |
| 10.06.2026 | 56,01 | 57,42 | 55,18 | 55,18 | -6,54% | 72.537,00 |
| 09.06.2026 | 59,14 | 60,80 | 55,95 | 59,04 | 4,27% | 118.371,00 |
| 08.06.2026 | 56,79 | 57,69 | 55,50 | 56,62 | -1,80% | 96.610,00 |
| 05.06.2026 | 62,17 | 62,17 | 57,20 | 57,66 | -9,81% | 119.990,00 |
| 04.06.2026 | 62,81 | 64,34 | 61,86 | 63,93 | 2,83% | 79.795,00 |
| 03.06.2026 | 63,50 | 63,50 | 61,16 | 62,17 | -3,78% | 134.531,00 |
| 02.06.2026 | 64,10 | 64,74 | 61,75 | 64,61 | -2,94% | 106.143,00 |
| 01.06.2026 | 65,89 | 68,78 | 65,89 | 66,57 | -5,25% | 144.017,00 |
| 29.05.2026 | 69,76 | 70,99 | 67,04 | 70,26 | 4,79% | 248.709,00 |
| 28.05.2026 | 62,01 | 67,25 | 60,03 | 67,05 | 18,07% | 209.789,00 |
| 27.05.2026 | 58,04 | 59,00 | 55,45 | 56,79 | 2,82% | 143.804,00 |
| 26.05.2026 | 53,12 | 55,45 | 53,12 | 55,23 | 8,25% | 80.401,00 |
| 22.05.2026 | 50,00 | 52,50 | 49,97 | 51,02 | 4,04% | 108.457,00 |
| 21.05.2026 | 48,40 | 49,80 | 48,04 | 49,04 | 1,18% | 73.109,00 |
| 20.05.2026 | 48,12 | 48,64 | 47,14 | 48,47 | -1,08% | 63.555,00 |
| 19.05.2026 | 48,84 | 49,46 | 48,00 | 49,00 | -4,98% | 104.027,00 |
| 18.05.2026 | 52,25 | 52,46 | 50,79 | 51,57 | 1,58% | 88.434,00 |
| 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% | 76.816,00 |
| 13.05.2026 | 53,76 | 54,76 | 53,60 | 54,55 | 1,39% | 90.039,00 |
| 12.05.2026 | 53,39 | 54,87 | 51,57 | 53,80 | -6,09% | 162.300,00 |
| 11.05.2026 | 57,92 | 58,53 | 56,42 | 57,29 | -4,94% | 137.299,00 |
| 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% | 153.510,00 |
| 06.05.2026 | 56,76 | 57,37 | 55,45 | 55,70 | 1,64% | 156.028,00 |
| 05.05.2026 | 52,12 | 55,06 | 52,12 | 54,80 | 13,83% | 134.563,00 |
| 04.05.2026 | 48,24 | 49,40 | 47,53 | 48,14 | 5,57% | 93.757,00 |
| 01.05.2026 | 45,69 | 46,59 | 45,40 | 45,60 | -0,18% | 66.194,00 |
| 30.04.2026 | 44,63 | 45,96 | 44,12 | 45,68 | 7,43% | 83.181,00 |
| 29.04.2026 | 43,26 | 43,26 | 41,85 | 42,52 | -0,82% | 67.221,00 |
| 28.04.2026 | 42,83 | 43,46 | 42,49 | 42,87 | -1,11% | 66.231,00 |
| 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% | 111.116,00 |
| 22.04.2026 | 49,10 | 51,08 | 49,10 | 50,89 | 10,82% | 105.549,00 |
| 21.04.2026 | 47,20 | 48,00 | 45,38 | 45,92 | 5,47% | 60.116,00 |
| 20.04.2026 | 46,02 | 46,02 | 43,30 | 43,54 | -7,54% | 112.511,00 |
| 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% | 153.538,00 |
| 15.04.2026 | 41,60 | 43,18 | 41,60 | 42,93 | 4,58% | 39.188,00 |
| 14.04.2026 | 41,38 | 41,50 | 40,41 | 41,05 | 0,34% | 41.640,00 |
| 13.04.2026 | 40,30 | 41,01 | 40,02 | 40,91 | 0,00% | 30.471,00 |
| 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% | 54.619,00 |
| 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% | 20.859,00 |
| 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 | -1,44% | 49.406,00 |
| 26.03.2026 | 37,49 | 37,49 | 36,28 | 36,35 | -4,53% | 36.132,00 |
| 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% | 105.294,00 |
| 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 | -5,28% | 42.327,00 |
| 19.03.2026 | 39,81 | 40,36 | 39,13 | 40,36 | 0,82% | 14.506,00 |
| 18.03.2026 | 40,37 | 41,50 | 39,76 | 40,03 | -2,20% | 66.025,00 |
| 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 |