ChipMOS Technologies (8150.TW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 87.30 | 91.90 | 84.60 | 86.30 | -0.69% | 32,716,832 |
| 2026-08-06 | 85.80 | 88.70 | 83.50 | 86.90 | +0.46% | 30,163,065 |
| 2026-08-05 | 86.70 | 90.40 | 85.40 | 86.50 | +4.85% | 40,702,126 |
| 2026-08-04 | 78.00 | 85.00 | 77.70 | 82.50 | +6.31% | 38,973,734 |
| 2026-08-03 | 73.00 | 78.90 | 73.00 | 77.60 | +6.89% | 48,344,775 |
| 2026-07-31 | 72.60 | 72.60 | 72.50 | 72.60 | +10.00% | 8,934,461 |
| 2026-07-30 | 66.20 | 72.30 | 65.70 | 66.00 | -9.47% | 43,582,092 |
| 2026-07-29 | 78.60 | 79.60 | 72.90 | 72.90 | -10.00% | 23,107,758 |
| 2026-07-28 | 85.00 | 85.50 | 81.00 | 81.00 | -9.90% | 22,925,433 |
| 2026-07-27 | 90.00 | 90.80 | 85.80 | 89.90 | -0.99% | 34,167,093 |
| 2026-07-24 | 96.50 | 97.00 | 90.50 | 90.80 | -7.54% | 47,990,108 |
| 2026-07-23 | 103.00 | 108.00 | 95.70 | 98.20 | -1.80% | 76,124,946 |
| 2026-07-22 | 106.50 | 109.50 | 100.00 | 100.00 | -3.85% | 100,906,421 |
| 2026-07-21 | 106.00 | 106.00 | 97.30 | 104.00 | +0.97% | 75,889,002 |
| 2026-07-20 | 108.00 | 108.00 | 100.00 | 103.00 | -6.79% | 49,471,615 |
| 2026-07-17 | 116.00 | 119.00 | 110.50 | 110.50 | -9.80% | 75,522,415 |
| 2026-07-16 | 114.00 | 125.00 | 114.00 | 122.50 | +7.46% | 179,238,947 |
| 2026-07-15 | 107.00 | 114.00 | 105.00 | 114.00 | +9.62% | 56,884,207 |
| 2026-07-14 | 113.50 | 115.50 | 103.50 | 104.00 | -9.57% | 61,553,424 |
| 2026-07-13 | 121.50 | 123.00 | 112.50 | 115.00 | -1.71% | 106,420,778 |
| 2026-07-10 | 117.00 | 117.00 | 117.00 | 117.00 | +0.00% | 0 |
| 2026-07-09 | 108.50 | 117.00 | 108.50 | 117.00 | +9.86% | 65,043,855 |
| 2026-07-08 | 109.00 | 110.00 | 103.00 | 106.50 | -2.29% | 41,396,257 |
| 2026-07-07 | 118.00 | 118.50 | 107.00 | 109.00 | -5.63% | 93,885,519 |
| 2026-07-06 | 111.50 | 115.50 | 111.00 | 115.50 | +10.00% | 50,846,003 |
| 2026-07-03 | 106.50 | 109.50 | 103.50 | 105.00 | -3.23% | 36,043,356 |
| 2026-07-02 | 103.00 | 112.50 | 101.50 | 108.50 | +1.40% | 84,016,402 |
| 2026-07-01 | 102.50 | 109.00 | 96.70 | 107.00 | +7.54% | 116,406,256 |
| 2026-06-30 | 94.30 | 99.50 | 93.60 | 99.50 | +9.94% | 40,610,593 |
| 2026-06-29 | 100.00 | 101.00 | 90.40 | 90.50 | -7.18% | 52,486,053 |
| 2026-06-26 | 96.40 | 105.00 | 95.70 | 97.50 | +1.56% | 63,437,552 |
| 2026-06-25 | 107.00 | 110.50 | 96.00 | 96.00 | -6.80% | 53,213,465 |
| 2026-06-24 | 103.00 | 106.00 | 98.40 | 103.00 | -3.29% | 36,856,237 |
| 2026-06-23 | 108.50 | 112.00 | 103.00 | 106.50 | -6.58% | 86,076,325 |
| 2026-06-22 | 108.00 | 114.00 | 107.50 | 114.00 | +9.62% | 51,288,861 |
| 2026-06-18 | 95.50 | 104.00 | 95.10 | 104.00 | +9.59% | 72,390,881 |
| 2026-06-17 | 95.10 | 97.70 | 92.80 | 94.90 | +0.32% | 26,894,759 |
| 2026-06-16 | 96.60 | 101.50 | 94.40 | 94.60 | -1.36% | 47,093,858 |
| 2026-06-15 | 100.50 | 102.00 | 95.90 | 95.90 | -1.13% | 43,689,388 |
| 2026-06-12 | 101.50 | 104.00 | 96.70 | 97.00 | -0.10% | 82,625,492 |
| 2026-06-11 | 91.20 | 97.10 | 90.40 | 97.10 | +9.97% | 64,819,270 |
| 2026-06-10 | 92.80 | 102.00 | 88.20 | 88.30 | -7.92% | 77,865,790 |
| 2026-06-09 | 87.50 | 95.90 | 84.50 | 95.90 | +9.98% | 59,503,773 |
| 2026-06-08 | 87.20 | 87.20 | 87.20 | 87.20 | -9.92% | 5,642,158 |
| 2026-06-05 | 96.70 | 99.30 | 92.80 | 96.80 | -2.32% | 33,796,690 |
| 2026-06-04 | 94.10 | 105.00 | 94.10 | 99.10 | +3.44% | 79,022,903 |
| 2026-06-03 | 99.40 | 104.50 | 95.70 | 95.80 | -2.84% | 49,487,686 |
| 2026-06-02 | 104.50 | 110.00 | 97.30 | 98.60 | -7.42% | 60,335,869 |
| 2026-06-01 | 113.00 | 114.00 | 103.00 | 106.50 | -5.75% | 107,033,028 |
| 2026-05-29 | 113.00 | 113.00 | 113.00 | 113.00 | +9.71% | 13,718,900 |
| 2026-05-28 | 98.80 | 103.00 | 98.50 | 103.00 | +9.69% | 111,316,379 |
| 2026-05-27 | 89.70 | 93.90 | 86.00 | 93.90 | +9.95% | 89,928,220 |
| 2026-05-26 | 86.80 | 88.10 | 83.80 | 85.40 | -1.61% | 43,795,036 |
| 2026-05-25 | 80.50 | 87.00 | 79.10 | 86.80 | +9.73% | 50,921,726 |
| 2026-05-22 | 77.40 | 82.40 | 76.30 | 79.10 | +4.22% | 45,852,530 |
| 2026-05-21 | 76.50 | 78.60 | 75.90 | 75.90 | +2.02% | 13,647,139 |
| 2026-05-20 | 77.60 | 77.60 | 74.20 | 74.40 | -4.12% | 14,799,426 |
| 2026-05-19 | 81.30 | 82.20 | 77.30 | 77.60 | -5.71% | 17,178,214 |
| 2026-05-18 | 79.00 | 84.40 | 76.90 | 82.30 | +1.73% | 18,465,871 |
| 2026-05-15 | 84.20 | 84.20 | 80.00 | 80.90 | -3.58% | 23,364,328 |
| 2026-05-14 | 86.00 | 88.00 | 82.50 | 83.90 | -1.87% | 31,111,503 |
| 2026-05-13 | 85.10 | 89.40 | 84.60 | 85.50 | -1.72% | 28,492,721 |
| 2026-05-12 | 90.40 | 90.60 | 86.10 | 87.00 | -4.40% | 33,908,835 |
| 2026-05-11 | 95.00 | 97.90 | 90.30 | 91.00 | -1.83% | 51,066,386 |
| 2026-05-08 | 100.50 | 103.00 | 88.30 | 92.70 | -5.50% | 101,044,069 |
| 2026-05-07 | 90.00 | 98.10 | 84.50 | 98.10 | +9.98% | 80,264,903 |
| 2026-05-06 | 92.50 | 92.50 | 87.50 | 89.20 | +6.06% | 74,242,636 |
| 2026-05-05 | 79.90 | 84.10 | 79.80 | 84.10 | +9.93% | 19,804,982 |
| 2026-05-04 | 71.20 | 76.70 | 70.70 | 76.50 | +9.60% | 43,520,009 |
| 2026-04-30 | 67.30 | 73.50 | 67.20 | 69.80 | +4.18% | 32,570,889 |
| 2026-04-29 | 66.80 | 67.90 | 66.00 | 67.00 | -1.90% | 9,693,220 |
| 2026-04-28 | 68.30 | 68.90 | 66.60 | 68.30 | +0.74% | 11,459,830 |
| 2026-04-27 | 70.00 | 71.80 | 64.20 | 67.80 | -2.87% | 20,065,424 |
| 2026-04-24 | 72.10 | 73.60 | 68.70 | 69.80 | -2.92% | 36,734,003 |
| 2026-04-23 | 80.50 | 80.70 | 71.90 | 71.90 | -9.90% | 58,221,964 |
| 2026-04-22 | 76.60 | 80.70 | 75.00 | 79.80 | +7.69% | 109,292,027 |
| 2026-04-21 | 68.00 | 74.10 | 67.90 | 74.10 | +9.94% | 54,656,752 |
| 2026-04-20 | 69.10 | 70.00 | 66.60 | 67.40 | +0.15% | 43,433,494 |
| 2026-04-17 | 74.60 | 75.00 | 67.20 | 67.30 | -8.68% | 72,084,287 |
| 2026-04-16 | 69.20 | 73.70 | 68.80 | 73.70 | +10.00% | 49,889,722 |
| 2026-04-15 | 64.00 | 69.30 | 61.80 | 67.00 | +6.35% | 39,370,202 |
| 2026-04-14 | 64.70 | 64.80 | 62.50 | 63.00 | +0.16% | 11,001,055 |
| 2026-04-13 | 62.00 | 63.50 | 61.50 | 62.90 | +2.44% | 13,312,988 |
| 2026-04-10 | 62.00 | 64.50 | 61.00 | 61.40 | +1.66% | 12,939,702 |
| 2026-04-09 | 62.10 | 62.10 | 60.00 | 60.40 | -0.82% | 8,945,330 |
| 2026-04-08 | 59.00 | 61.60 | 58.60 | 60.90 | +6.84% | 12,670,015 |
| 2026-04-07 | 58.00 | 59.90 | 56.30 | 57.00 | +0.53% | 12,274,159 |
| 2026-04-02 | 57.00 | 57.70 | 55.60 | 56.70 | +2.16% | 8,709,646 |
| 2026-04-01 | 56.00 | 56.30 | 55.10 | 55.50 | +3.54% | 5,007,331 |
| 2026-03-31 | 55.50 | 55.80 | 53.00 | 53.60 | -5.13% | 8,035,507 |
| 2026-03-30 | 54.50 | 56.80 | 54.10 | 56.50 | +0.36% | 7,803,429 |
| 2026-03-27 | 56.80 | 57.50 | 54.70 | 56.30 | -3.76% | 7,743,517 |
| 2026-03-26 | 59.30 | 60.90 | 58.50 | 58.50 | -1.02% | 7,570,690 |
| 2026-03-25 | 58.20 | 59.90 | 57.90 | 59.10 | +3.50% | 6,895,889 |
| 2026-03-24 | 59.70 | 60.20 | 55.70 | 57.10 | -2.06% | 8,885,090 |
| 2026-03-23 | 59.00 | 59.90 | 58.20 | 58.30 | -6.72% | 7,032,228 |
| 2026-03-20 | 64.00 | 65.00 | 61.10 | 62.50 | -1.42% | 15,880,908 |
| 2026-03-19 | 63.50 | 64.40 | 62.80 | 63.40 | -1.86% | 9,094,231 |
| 2026-03-18 | 66.00 | 66.10 | 63.10 | 64.60 | +0.31% | 16,554,950 |
| 2026-03-17 | 63.60 | 65.50 | 63.50 | 64.40 | +4.04% | 22,424,851 |
| 2026-03-16 | 61.40 | 63.00 | 61.20 | 61.90 | +2.31% | 10,995,731 |
| 2026-03-13 | 59.80 | 61.10 | 59.40 | 60.50 | -0.98% | 6,863,879 |
| 2026-03-12 | 63.40 | 64.00 | 61.00 | 61.10 | -3.63% | 14,635,931 |
| 2026-03-11 | 61.50 | 63.80 | 61.20 | 63.40 | +6.02% | 15,600,057 |
| 2026-03-10 | 61.20 | 61.50 | 58.20 | 59.80 | +2.40% | 11,712,099 |
| 2026-03-09 | 56.50 | 58.50 | 56.10 | 58.40 | -5.65% | 10,445,282 |
| 2026-03-06 | 61.80 | 63.90 | 61.20 | 61.90 | -1.59% | 17,268,464 |
| 2026-03-05 | 61.00 | 63.70 | 60.00 | 62.90 | +8.26% | 30,071,957 |
| 2026-03-04 | 58.60 | 60.00 | 56.70 | 58.10 | -6.14% | 22,114,346 |
| 2026-03-03 | 68.50 | 70.40 | 61.30 | 61.90 | -8.84% | 68,171,014 |
| 2026-03-02 | 69.50 | 71.50 | 66.60 | 67.90 | -5.03% | 80,184,123 |
| 2026-02-26 | 65.00 | 71.50 | 64.50 | 71.50 | +10.00% | 120,508,773 |
| 2026-02-25 | 65.00 | 65.00 | 62.60 | 65.00 | +9.98% | 80,034,735 |
| 2026-02-24 | 56.20 | 59.40 | 54.50 | 59.10 | +6.68% | 28,826,064 |
| 2026-02-23 | 55.00 | 55.60 | 54.10 | 55.40 | +3.75% | 18,479,580 |
| 2026-02-11 | 53.40 | 54.10 | 52.60 | 53.40 | +0.75% | 14,757,490 |
| 2026-02-10 | 54.00 | 54.80 | 52.70 | 53.00 | -1.12% | 14,353,881 |
| 2026-02-09 | 53.80 | 54.80 | 51.90 | 53.60 | +3.08% | 19,573,731 |
| 2026-02-06 | 52.60 | 53.10 | 50.70 | 52.00 | -2.07% | 17,207,038 |
| 2026-02-05 | 55.10 | 55.80 | 53.00 | 53.10 | -5.68% | 14,169,428 |
| 2026-02-04 | 55.60 | 57.40 | 55.10 | 56.30 | +0.00% | 14,344,648 |
| 2026-02-03 | 60.70 | 60.80 | 55.00 | 56.30 | -2.76% | 30,528,775 |
| 2026-02-02 | 59.00 | 59.90 | 55.70 | 57.90 | -3.82% | 24,638,375 |
| 2026-01-30 | 61.80 | 63.80 | 59.10 | 60.20 | -3.22% | 31,538,088 |
| 2026-01-29 | 66.00 | 66.50 | 61.80 | 62.20 | -5.18% | 36,980,701 |
| 2026-01-28 | 67.50 | 68.40 | 65.40 | 65.60 | -1.50% | 34,696,769 |
| 2026-01-27 | 67.00 | 69.50 | 65.40 | 66.60 | +0.60% | 43,697,369 |
| 2026-01-26 | 66.10 | 67.30 | 64.50 | 66.20 | +0.46% | 40,947,435 |
| 2026-01-23 | 66.60 | 68.50 | 62.90 | 65.90 | +0.00% | 56,211,332 |
| 2026-01-22 | 69.00 | 70.00 | 65.40 | 65.90 | -0.45% | 42,933,800 |
| 2026-01-21 | 72.00 | 72.90 | 65.70 | 66.20 | -7.67% | 66,831,556 |
| 2026-01-20 | 69.70 | 72.90 | 67.60 | 71.70 | +1.27% | 90,834,702 |
| 2026-01-19 | 71.10 | 73.90 | 69.10 | 70.80 | +4.58% | 167,888,899 |
| 2026-01-16 | 62.50 | 67.70 | 61.40 | 67.70 | +9.90% | 77,902,051 |
| 2026-01-15 | 59.00 | 62.10 | 58.40 | 61.60 | +3.70% | 62,425,295 |
| 2026-01-14 | 59.40 | 60.40 | 57.50 | 59.40 | +0.68% | 44,873,793 |
| 2026-01-13 | 59.80 | 62.80 | 58.10 | 59.00 | -0.34% | 114,190,764 |
| 2026-01-12 | 62.00 | 63.30 | 59.00 | 59.20 | +1.54% | 175,710,852 |
| 2026-01-09 | 52.50 | 58.30 | 48.70 | 58.30 | +10.00% | 76,778,689 |
| 2026-01-08 | 53.20 | 54.20 | 50.80 | 53.00 | -0.38% | 35,222,978 |
| 2026-01-07 | 53.00 | 54.00 | 50.70 | 53.20 | +3.30% | 65,986,880 |
| 2026-01-06 | 48.20 | 52.00 | 47.65 | 51.50 | +6.85% | 58,665,194 |
| 2026-01-05 | 50.50 | 52.60 | 47.45 | 48.20 | -0.82% | 65,535,404 |
| 2026-01-02 | 47.85 | 49.20 | 46.80 | 48.60 | +3.08% | 30,020,247 |
| 2025-12-31 | 48.60 | 49.90 | 47.15 | 47.15 | -2.28% | 43,625,530 |
| 2025-12-30 | 47.00 | 49.15 | 46.55 | 48.25 | +1.37% | 35,223,537 |
| 2025-12-29 | 48.60 | 48.80 | 46.30 | 47.60 | -0.83% | 37,145,838 |
| 2025-12-26 | 46.80 | 48.75 | 46.25 | 48.00 | +5.03% | 49,115,654 |
| 2025-12-24 | 45.25 | 46.50 | 44.80 | 45.70 | +0.99% | 10,303,750 |
| 2025-12-23 | 46.70 | 46.75 | 45.05 | 45.25 | -1.63% | 10,992,386 |
| 2025-12-22 | 45.20 | 46.70 | 45.15 | 46.00 | +4.19% | 24,367,498 |
| 2025-12-19 | 46.40 | 47.45 | 44.15 | 44.15 | -1.23% | 26,794,681 |
| 2025-12-18 | 45.30 | 46.00 | 44.65 | 44.70 | -0.11% | 13,749,083 |
| 2025-12-17 | 44.30 | 45.15 | 43.80 | 44.75 | +2.17% | 11,957,565 |
| 2025-12-16 | 44.05 | 45.40 | 43.05 | 43.80 | -1.68% | 12,911,242 |
| 2025-12-15 | 45.25 | 45.50 | 43.75 | 44.55 | -4.09% | 13,600,912 |
| 2025-12-12 | 45.90 | 47.60 | 45.70 | 46.45 | +1.75% | 26,319,071 |
| 2025-12-11 | 45.50 | 46.30 | 44.70 | 45.65 | +0.33% | 17,848,937 |
| 2025-12-10 | 47.30 | 48.00 | 45.20 | 45.50 | -3.81% | 37,855,706 |
| 2025-12-09 | 45.35 | 48.50 | 45.00 | 47.30 | +3.05% | 61,501,513 |
| 2025-12-08 | 44.40 | 46.45 | 44.40 | 45.90 | +5.40% | 39,072,602 |
| 2025-12-05 | 44.10 | 44.10 | 42.40 | 43.55 | -0.57% | 14,028,603 |
| 2025-12-04 | 44.20 | 44.75 | 43.00 | 43.80 | -0.11% | 16,138,359 |
| 2025-12-03 | 44.05 | 46.15 | 43.25 | 43.85 | +0.00% | 37,071,622 |
| 2025-12-02 | 43.00 | 44.45 | 42.90 | 43.85 | +3.30% | 22,214,139 |
| 2025-12-01 | 42.80 | 43.80 | 41.95 | 42.45 | -0.70% | 14,420,176 |
| 2025-11-28 | 42.70 | 43.50 | 42.00 | 42.75 | -1.16% | 11,362,486 |
| 2025-11-27 | 42.05 | 43.40 | 41.65 | 43.25 | +2.61% | 15,991,675 |
| 2025-11-26 | 44.60 | 44.70 | 41.50 | 42.15 | -4.96% | 21,152,131 |
| 2025-11-25 | 45.75 | 46.50 | 43.55 | 44.35 | +0.11% | 23,586,358 |
| 2025-11-24 | 45.55 | 46.25 | 44.15 | 44.30 | -1.88% | 27,050,512 |
| 2025-11-21 | 45.15 | 46.80 | 44.70 | 45.15 | -4.55% | 27,226,706 |
| 2025-11-20 | 48.90 | 50.30 | 45.80 | 47.30 | +0.85% | 72,368,045 |
| 2025-11-19 | 46.10 | 48.35 | 45.45 | 46.90 | +0.86% | 55,368,264 |
| 2025-11-18 | 44.60 | 48.00 | 44.55 | 46.50 | +0.98% | 55,205,293 |
| 2025-11-17 | 50.50 | 51.40 | 46.00 | 46.05 | -3.96% | 114,943,708 |
| 2025-11-14 | 43.50 | 48.10 | 43.00 | 47.95 | +8.98% | 158,819,224 |
| 2025-11-13 | 42.30 | 44.00 | 42.30 | 44.00 | +10.00% | 52,144,236 |
| 2025-11-12 | 36.90 | 40.00 | 36.55 | 40.00 | +9.89% | 52,391,048 |
| 2025-11-11 | 36.10 | 38.15 | 35.60 | 36.40 | +2.82% | 48,467,005 |
| 2025-11-10 | 34.60 | 35.50 | 33.50 | 35.40 | +3.81% | 20,699,143 |
| 2025-11-07 | 35.30 | 35.40 | 33.80 | 34.10 | -2.15% | 21,275,355 |
| 2025-11-06 | 33.80 | 35.10 | 33.35 | 34.85 | +4.97% | 17,249,700 |
| 2025-11-05 | 31.50 | 33.20 | 31.20 | 33.20 | +1.22% | 4,266,355 |
| 2025-11-04 | 36.10 | 36.25 | 32.80 | 32.80 | -3.81% | 15,866,405 |
| 2025-11-03 | 32.50 | 34.15 | 32.35 | 34.10 | +4.92% | 7,351,916 |
| 2025-10-31 | 33.25 | 33.30 | 32.45 | 32.50 | -2.26% | 5,651,794 |
| 2025-10-30 | 34.20 | 34.50 | 33.00 | 33.25 | -2.49% | 9,266,542 |
| 2025-10-29 | 35.05 | 35.20 | 34.05 | 34.10 | -4.21% | 15,057,274 |
| 2025-10-28 | 36.90 | 36.90 | 35.20 | 35.60 | +5.01% | 41,028,921 |
| 2025-10-27 | 32.80 | 34.05 | 32.60 | 33.90 | +7.28% | 14,207,842 |
| 2025-10-23 | 31.90 | 32.30 | 31.50 | 31.60 | -1.10% | 3,356,652 |
| 2025-10-22 | 31.90 | 32.15 | 31.50 | 31.95 | -0.31% | 3,359,244 |
| 2025-10-21 | 32.60 | 32.75 | 31.80 | 32.05 | -1.23% | 5,125,765 |
| 2025-10-20 | 32.05 | 33.00 | 32.05 | 32.45 | +3.34% | 9,851,746 |
| 2025-10-17 | 31.15 | 31.80 | 30.95 | 31.40 | +0.64% | 5,068,501 |
| 2025-10-16 | 30.40 | 31.50 | 30.40 | 31.20 | +3.31% | 4,448,020 |
| 2025-10-15 | 30.30 | 30.50 | 29.85 | 30.20 | +0.50% | 6,249,467 |
| 2025-10-14 | 31.00 | 31.20 | 30.00 | 30.05 | -1.15% | 4,512,238 |
| 2025-10-13 | 30.00 | 30.50 | 29.55 | 30.40 | -4.10% | 6,290,716 |
| 2025-10-09 | 31.40 | 31.75 | 30.90 | 31.70 | +2.09% | 5,864,061 |
| 2025-10-08 | 31.05 | 31.10 | 30.40 | 31.05 | -0.64% | 3,199,277 |
| 2025-10-07 | 30.40 | 31.85 | 30.25 | 31.25 | +2.80% | 7,954,731 |
| 2025-10-03 | 31.15 | 31.20 | 29.85 | 30.40 | -3.34% | 11,350,946 |
| 2025-10-02 | 29.95 | 31.90 | 29.95 | 31.45 | +6.43% | 15,953,090 |
| 2025-10-01 | 29.70 | 29.70 | 29.20 | 29.55 | +0.17% | 2,115,459 |
| 2025-09-30 | 29.45 | 29.60 | 28.90 | 29.50 | +1.55% | 2,490,296 |
| 2025-09-29 | 29.05 | 29.05 | 29.05 | 29.05 | +0.00% | 0 |
| 2025-09-26 | 29.70 | 30.00 | 28.80 | 29.05 | -3.17% | 3,511,750 |
| 2025-09-25 | 30.30 | 30.35 | 29.50 | 30.00 | -1.15% | 3,100,799 |
| 2025-09-24 | 30.90 | 31.00 | 29.70 | 30.35 | -0.33% | 5,258,550 |
| 2025-09-23 | 29.95 | 31.30 | 29.80 | 30.45 | +2.87% | 9,268,680 |
| 2025-09-22 | 29.70 | 29.85 | 29.30 | 29.60 | -0.34% | 4,056,721 |
| 2025-09-19 | 30.05 | 30.30 | 28.95 | 29.70 | +1.19% | 6,484,701 |
| 2025-09-18 | 28.70 | 29.75 | 28.60 | 29.35 | +3.53% | 8,959,595 |
| 2025-09-17 | 28.55 | 29.10 | 28.05 | 28.35 | -0.18% | 5,115,258 |
| 2025-09-16 | 28.15 | 28.45 | 27.80 | 28.40 | +1.43% | 3,553,653 |
| 2025-09-15 | 27.60 | 28.00 | 27.30 | 28.00 | +2.56% | 4,019,282 |
| 2025-09-12 | 27.45 | 27.65 | 26.95 | 27.30 | +1.87% | 2,681,188 |
| 2025-09-11 | 27.35 | 27.70 | 26.75 | 26.80 | -2.01% | 2,853,090 |
| 2025-09-10 | 27.25 | 27.40 | 26.70 | 27.35 | +0.18% | 3,510,646 |
| 2025-09-09 | 27.70 | 27.70 | 27.10 | 27.30 | -0.91% | 3,398,300 |
| 2025-09-08 | 27.00 | 27.65 | 26.75 | 27.55 | +2.23% | 4,591,050 |
| 2025-09-05 | 26.35 | 27.25 | 26.25 | 26.95 | +1.51% | 6,044,600 |
| 2025-09-04 | 26.10 | 27.10 | 25.95 | 26.55 | +1.72% | 13,181,622 |
| 2025-09-03 | 25.10 | 26.10 | 25.10 | 26.10 | +9.89% | 10,673,209 |
| 2025-09-02 | 24.00 | 24.35 | 23.65 | 23.75 | -1.04% | 1,090,671 |
| 2025-09-01 | 24.35 | 24.45 | 24.00 | 24.00 | -1.44% | 1,083,643 |
| 2025-08-29 | 24.70 | 24.75 | 24.35 | 24.35 | -0.81% | 2,097,050 |
| 2025-08-28 | 24.60 | 24.75 | 24.40 | 24.55 | +0.41% | 2,264,051 |
| 2025-08-27 | 23.85 | 24.65 | 23.85 | 24.45 | +2.73% | 2,863,849 |
| 2025-08-26 | 23.65 | 23.95 | 23.60 | 23.80 | +0.21% | 1,817,031 |
| 2025-08-25 | 24.10 | 24.25 | 23.75 | 23.75 | -0.63% | 1,669,363 |
| 2025-08-22 | 23.40 | 24.20 | 23.35 | 23.90 | +2.14% | 3,103,500 |
| 2025-08-21 | 23.35 | 23.55 | 23.30 | 23.40 | +0.86% | 1,605,161 |
| 2025-08-20 | 23.25 | 23.45 | 23.10 | 23.20 | -0.22% | 3,468,930 |
| 2025-08-19 | 24.05 | 24.05 | 23.25 | 23.25 | -3.13% | 5,450,850 |
| 2025-08-18 | 24.25 | 24.45 | 24.00 | 24.00 | -1.03% | 2,624,011 |
| 2025-08-15 | 24.70 | 24.70 | 24.15 | 24.25 | -1.82% | 2,370,566 |
| 2025-08-14 | 25.20 | 25.30 | 24.70 | 24.70 | -2.18% | 4,193,372 |
| 2025-08-13 | 26.45 | 26.50 | 25.25 | 25.25 | -6.13% | 8,090,344 |
| 2025-08-12 | 26.75 | 27.15 | 26.75 | 26.90 | +0.94% | 1,352,608 |
| 2025-08-11 | 26.90 | 26.90 | 26.40 | 26.65 | -0.93% | 599,101 |
| 2025-08-08 | 26.65 | 27.20 | 26.65 | 26.90 | +0.37% | 867,926 |
| 2025-08-07 | 26.55 | 26.90 | 26.45 | 26.80 | +1.32% | 1,323,947 |
| 2025-08-06 | 26.50 | 26.75 | 26.40 | 26.45 | -0.75% | 606,520 |
| 2025-08-05 | 26.40 | 26.80 | 26.40 | 26.65 | +0.38% | 1,061,501 |
| 2025-08-04 | 25.90 | 26.60 | 25.50 | 26.55 | +1.92% | 1,219,403 |
| 2025-08-01 | 25.80 | 26.25 | 25.20 | 26.05 | +0.19% | 1,207,698 |
| 2025-07-31 | 26.40 | 26.45 | 25.80 | 26.00 | -2.07% | 1,668,059 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+13.92%). Worst month: Jul (-10.34%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is ChipMOS Technologies's (8150.TW) latest close?
86.30 on 2026-08-07, from the Closelook data lake's daily price record.
What is 8150.TW's 52-week high and low?
125.00 high and 23.10 low over the trailing 52 weeks, as of 2026-08-07.
What is ChipMOS Technologies's strongest and weakest month historically?
Historically, 8150.TW's strongest calendar month has been May (average +13.92%) and its weakest Jul (average -10.34%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 933 daily bars in the Closelook data lake.