65,250€
16,52%
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 | 58,00 | 65,50 | 16,96% | 200,00 |
| 08.07.2026 | 56,00 | 56,00 | 56,00 | 56,00 | -8,94% | - |
| 07.07.2026 | 61,50 | 61,50 | 61,50 | 61,50 | 0,00% | - |
| 06.07.2026 | 57,50 | 61,50 | 57,50 | 61,50 | 12,84% | 610,00 |
| 03.07.2026 | 54,50 | 54,50 | 54,50 | 54,50 | -0,91% | - |
| 02.07.2026 | 55,00 | 55,00 | 55,00 | 55,00 | 0,92% | - |
| 01.07.2026 | 54,50 | 54,50 | 54,50 | 54,50 | 6,86% | - |
| 30.06.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 29.06.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -1,92% | - |
| 26.06.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -2,80% | - |
| 25.06.2026 | 53,50 | 53,50 | 53,50 | 53,50 | -3,60% | - |
| 24.06.2026 | 55,50 | 55,50 | 55,50 | 55,50 | -2,63% | - |
| 23.06.2026 | 59,50 | 59,50 | 57,00 | 57,00 | -0,87% | 50,00 |
| 22.06.2026 | 57,50 | 57,50 | 57,50 | 57,50 | 1,77% | - |
| 19.06.2026 | 56,50 | 56,50 | 56,50 | 56,50 | 2,73% | - |
| 18.06.2026 | 55,00 | 55,00 | 55,00 | 55,00 | 12,70% | - |
| 17.06.2026 | 48,80 | 48,80 | 48,80 | 48,80 | -4,31% | - |
| 16.06.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -2,86% | - |
| 15.06.2026 | 52,50 | 52,50 | 52,50 | 52,50 | -1,87% | - |
| 12.06.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 8,30% | - |
| 11.06.2026 | 49,40 | 49,40 | 49,40 | 49,40 | 0,82% | - |
| 10.06.2026 | 49,00 | 49,00 | 49,00 | 49,00 | 3,38% | - |
| 09.06.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 1,72% | - |
| 08.06.2026 | 46,60 | 46,60 | 46,60 | 46,60 | -12,90% | - |
| 05.06.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 1,90% | - |
| 04.06.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 0,96% | - |
| 03.06.2026 | 54,00 | 54,00 | 52,00 | 52,00 | -6,31% | - |
| 02.06.2026 | 55,50 | 55,50 | 55,50 | 55,50 | -5,13% | - |
| 01.06.2026 | 58,50 | 58,50 | 58,50 | 58,50 | 4,46% | - |
| 29.05.2026 | 56,00 | 56,00 | 56,00 | 56,00 | 7,69% | - |
| 28.05.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 4,42% | - |
| 27.05.2026 | 49,00 | 49,80 | 49,00 | 49,80 | 9,21% | 360,00 |
| 26.05.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 6,54% | - |
| 25.05.2026 | 42,80 | 42,80 | 42,80 | 42,80 | 4,39% | - |
| 22.05.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 1,49% | - |
| 21.05.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 2,54% | - |
| 20.05.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -7,51% | 50,00 |
| 19.05.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 1,43% | - |
| 18.05.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -3,67% | - |
| 15.05.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -3,54% | - |
| 14.05.2026 | 45,20 | 45,20 | 45,20 | 45,20 | 2,26% | - |
| 13.05.2026 | 44,20 | 44,20 | 44,20 | 44,20 | -5,96% | - |
| 12.05.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -5,24% | - |
| 11.05.2026 | 49,60 | 49,60 | 49,60 | 49,60 | 0,81% | - |
| 08.05.2026 | 49,20 | 49,20 | 49,20 | 49,20 | 1,23% | 150,00 |
| 07.05.2026 | 48,60 | 48,60 | 48,60 | 48,60 | 3,40% | - |
| 06.05.2026 | 46,60 | 47,00 | 46,60 | 47,00 | 10,33% | - |
| 05.05.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | - |
| 04.05.2026 | 40,00 | 42,40 | 40,00 | 42,40 | 7,07% | 250,00 |
| 30.04.2026 | 35,20 | 39,60 | 35,20 | 39,60 | 11,24% | 20,00 |
| 29.04.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 28.04.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -4,79% | - |
| 27.04.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -3,59% | - |
| 24.04.2026 | 37,80 | 40,00 | 37,80 | 39,00 | -0,51% | 250,00 |
| 23.04.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -10,09% | - |
| 22.04.2026 | 40,80 | 43,60 | 40,80 | 43,60 | 15,34% | 1,00 |
| 21.04.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -1,56% | - |
| 20.04.2026 | 38,40 | 38,40 | 38,40 | 38,40 | -4,95% | 45,00 |
| 17.04.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 7,45% | - |
| 16.04.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 11,90% | - |
| 15.04.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 14.04.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 13.04.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 3,70% | - |
| 10.04.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 09.04.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 08.04.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 3,92% | - |
| 07.04.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 3,38% | - |
| 02.04.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 01.04.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 31.03.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | - |
| 30.03.2026 | 30,20 | 30,60 | 30,20 | 30,60 | -1,29% | - |
| 27.03.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -3,73% | - |
| 26.03.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 25.03.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -2,44% | - |
| 24.03.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | - |
| 23.03.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -10,06% | - |
| 20.03.2026 | 33,80 | 35,80 | 33,80 | 35,80 | 4,68% | 1,00 |
| 19.03.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | - |
| 18.03.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 2,35% | - |
| 17.03.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 4,94% | - |
| 16.03.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 13.03.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 12.03.2026 | 33,80 | 33,80 | 32,60 | 32,60 | 0,62% | - |
| 11.03.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 10.03.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 3,85% | - |
| 09.03.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -3,11% | - |
| 06.03.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 3,21% | - |
| 05.03.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | - |
| 04.03.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -10,67% | - |
| 03.03.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -2,73% | - |
| 02.03.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 27.02.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | - |
| 26.02.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 10,37% | - |
| 25.02.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 14,69% | - |
| 24.02.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 2,88% | - |
| 23.02.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 20.02.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | - |
| 19.02.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 18.02.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -2,78% | - |
| 17.02.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |