Echtzeit-Aktienkurs ChipMOS Technologies Inc.
Bid:
Ask:
Aktienkurse zur ChipMOS Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 47,60 | 49,20 | 47,60 | 49,20 | -0,40% | - |
| 08.09.2026 | 48,60 | 49,40 | 48,60 | 49,40 | 1,23% | - |
| 07.09.2026 | 48,80 | 48,80 | 48,80 | 48,80 | 3,83% | - |
| 04.09.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
| 03.09.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -1,67% | - |
| 02.09.2026 | 47,80 | 47,80 | 47,80 | 47,80 | -2,05% | - |
| 01.09.2026 | 48,80 | 48,80 | 48,80 | 48,80 | 5,63% | - |
| 31.08.2026 | 46,20 | 46,20 | 46,20 | 46,20 | -3,35% | - |
| 28.08.2026 | 47,80 | 47,80 | 47,80 | 47,80 | 0,42% | - |
| 27.08.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 3,03% | - |
| 26.08.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 1,76% | - |
| 25.08.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 1,34% | - |
| 24.08.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | - |
| 21.08.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 2,75% | - |
| 20.08.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -2,68% | - |
| 19.08.2026 | 44,80 | 44,80 | 44,80 | 44,80 | -6,28% | - |
| 18.08.2026 | 47,80 | 47,80 | 47,80 | 47,80 | -2,45% | - |
| 17.08.2026 | 48,80 | 49,00 | 48,80 | 49,00 | 0,82% | - |
| 14.08.2026 | 48,60 | 48,60 | 48,60 | 48,60 | 2,10% | - |
| 13.08.2026 | 47,60 | 47,60 | 47,60 | 47,60 | -4,80% | - |
| 12.08.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 9,65% | - |
| 11.08.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 3,64% | - |
| 10.08.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | - |
| 07.08.2026 | 44,20 | 44,20 | 44,20 | 44,20 | -2,64% | - |
| 06.08.2026 | 42,80 | 45,40 | 42,80 | 45,40 | 2,71% | 36,00 |
| 05.08.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 8,33% | - |
| 04.08.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 2,00% | - |
| 03.08.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | - |
| 31.07.2026 | 39,80 | 39,80 | 39,80 | 39,80 | 18,45% | - |
| 30.07.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -20,38% | 92,00 |
| 29.07.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | - |
| 28.07.2026 | 42,60 | 42,60 | 42,60 | 42,60 | -9,75% | - |
| 27.07.2026 | 47,20 | 47,20 | 47,20 | 47,20 | -7,45% | - |
| 24.07.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -4,67% | - |
| 23.07.2026 | 53,50 | 53,50 | 53,50 | 53,50 | -4,46% | - |
| 22.07.2026 | 56,00 | 56,00 | 56,00 | 56,00 | 3,70% | - |
| 21.07.2026 | 54,00 | 54,00 | 54,00 | 54,00 | -4,42% | - |
| 20.07.2026 | 56,50 | 56,50 | 56,50 | 56,50 | -5,83% | - |
| 17.07.2026 | 60,00 | 60,00 | 60,00 | 60,00 | -2,44% | 100,00 |
| 16.07.2026 | 58,00 | 61,50 | 58,00 | 61,50 | 4,24% | - |
| 15.07.2026 | 59,00 | 59,00 | 59,00 | 59,00 | 0,00% | - |
| 14.07.2026 | 59,00 | 59,00 | 59,00 | 59,00 | -8,53% | - |
| 13.07.2026 | 64,50 | 64,50 | 64,50 | 64,50 | 3,20% | - |
| 10.07.2026 | 63,00 | 63,00 | 62,50 | 62,50 | 0,00% | 48,00 |
| 09.07.2026 | 58,00 | 62,50 | 58,00 | 62,50 | 11,61% | 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 |