25,100€
4,58%
Echtzeit-Aktienkurs ChipMOS Technologies Inc.
Bid:
Ask:
Aktienkurse zur ChipMOS Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -3,23% | - |
| 10.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 3,33% | - |
| 09.12.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 3,45% | - |
| 08.12.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 05.12.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 04.12.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 03.12.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 3,57% | - |
| 02.12.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 01.12.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 28.11.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 27.11.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | - |
| 26.11.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 25.11.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 24.11.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -3,28% | - |
| 21.11.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 20.11.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 19.11.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 4,24% | - |
| 18.11.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -7,81% | - |
| 17.11.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 9,40% | - |
| 14.11.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 7,34% | - |
| 13.11.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 5,83% | - |
| 12.11.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 8,99% | - |
| 11.11.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 2,16% | - |
| 10.11.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 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% | - |
| 24.10.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 23.10.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 22.10.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -2,27% | - |
| 21.10.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 4,14% | - |
| 20.10.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 3,68% | - |
| 17.10.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 16.10.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 15.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 14.10.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,99% | - |
| 13.10.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -5,11% | - |
| 10.10.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 4,76% | - |
| 09.10.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 08.10.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 07.10.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 06.10.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
| 03.10.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 02.10.2025 | 16,20 | 16,90 | 16,20 | 16,90 | 7,64% | - |
| 01.10.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 30.09.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 29.09.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -4,29% | - |
| 26.09.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 25.09.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 24.09.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 23.09.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 22.09.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 19.09.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,92% | - |
| 18.09.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 2,63% | - |
| 17.09.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 16.09.2025 | 15,10 | 15,30 | 15,10 | 15,30 | 4,08% | - |
| 15.09.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 12.09.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 10.09.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -3,92% | - |
| 09.09.2025 | 15,20 | 15,30 | 14,70 | 15,30 | 3,03% | - |
| 08.09.2025 | 14,80 | 14,95 | 14,50 | 14,85 | 5,32% | - |
| 05.09.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | - |
| 04.09.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 5,30% | - |
| 03.09.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 02.09.2025 | 12,90 | 13,00 | 12,90 | 13,00 | 0,78% | - |
| 01.09.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 29.08.2025 | 13,20 | 13,20 | 12,90 | 12,90 | -1,53% | 50,00 |
| 28.08.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | - |
| 27.08.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 26.08.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | - |
| 25.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | - |
| 22.08.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 21.08.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 20.08.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -5,30% | - |
| 19.08.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 18.08.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -3,65% | - |
| 15.08.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 14.08.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -5,52% | - |
| 13.08.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | - |
| 12.08.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 11.08.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 08.08.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 2,76% | - |
| 07.08.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 06.08.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 05.08.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 2,84% | - |
| 04.08.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 01.08.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 31.07.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 30.07.2025 | 14,60 | 14,60 | 14,50 | 14,50 | -0,68% | - |
| 29.07.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 28.07.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 25.07.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 24.07.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |