ChipMOS TECHNOLOGIES INC. American Depositary Sharesのデータ

ChipMOS TECHNOLOGIES INC. American Depositary Sharesの基本情報

名前 ChipMOS TECHNOLOGIES INC. American Depositary Shares
ティッカー IMOS
Taiwan
上場年 nan
セクター Technology

ChipMOS TECHNOLOGIES INC. American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 26.93 26.21 26.82 26.79 14200.0 26.79
2021-02-12 26.5 25.41 25.8 26.29 11000.0 26.29
2021-02-11 26.4 25.35 25.43 25.94 6300.0 25.94
2021-02-10 26.44 25.69 26.23 26.05 9200.0 26.05
2021-02-09 26.5 25.67 26.17 26.07 23100.0 26.07
2021-02-08 25.3 24.61 24.75 25.21 9900.0 25.21
2021-02-05 24.97 24.65 24.97 24.82 3800.0 24.82
2021-02-04 25.0 24.4 24.41 25.0 6800.0 25.0
2021-02-03 24.99 24.52 24.86 24.52 2900.0 24.52
2021-02-02 25.1 24.9 24.9 24.92 9000.0 24.92
2021-02-01 24.5 24.15 24.5 24.49 7800.0 24.49
2021-01-29 24.36 24.14 24.24 24.21 16600.0 24.21
2021-01-28 24.81 24.61 24.75 24.81 5900.0 24.81
2021-01-27 25.18 24.83 25.02 24.94 8100.0 24.94
2021-01-26 25.49 25.0 25.49 25.04 11300.0 25.04
2021-01-25 26.38 25.74 26.38 25.74 14100.0 25.74
2021-01-22 26.51 26.36 26.5 26.51 4100.0 26.51
2021-01-21 26.6 26.3 26.45 26.52 14300.0 26.52
2021-01-20 25.99 25.51 25.68 25.51 15400.0 25.51
2021-01-19 26.61 26.28 26.57 26.61 7700.0 26.61
2021-01-15 25.89 25.26 25.89 25.28 9600.0 25.28
2021-01-14 26.47 25.99 26.0 26.27 37400.0 26.27
2021-01-13 25.99 25.78 25.78 25.92 8800.0 25.92
2021-01-12 25.85 25.6 25.84 25.6 5800.0 25.6
2021-01-11 25.81 25.56 25.7 25.71 8100.0 25.71
2021-01-08 26.0 25.63 25.75 25.63 22600.0 25.63
2021-01-07 25.4 24.88 24.88 25.4 18400.0 25.4
2021-01-06 24.55 24.11 24.48 24.46 4800.0 24.46
2021-01-05 24.93 24.61 24.61 24.93 8900.0 24.93
2021-01-04 24.72 24.37 24.53 24.42 9400.0 24.42
2020-12-31 24.36 24.2 24.35 24.35 5100.0 24.35
2020-12-30 24.69 24.54 24.59 24.61 13100.0 24.61
2020-12-29 24.67 24.44 24.48 24.65 20400.0 24.65
2020-12-28 24.26 24.17 24.22 24.2 20400.0 24.2
2020-12-24 24.0 23.9 23.96 24.0 7700.0 24.0
2020-12-23 23.68 23.6 23.67 23.6 3400.0 23.6
2020-12-22 23.69 23.54 23.62 23.58 11100.0 23.58
2020-12-21 24.08 23.88 24.08 24.01 14500.0 24.01
2020-12-18 24.48 24.33 24.48 24.35 13100.0 24.35
2020-12-17 24.67 24.5 24.57 24.6 22000.0 24.6
2020-12-16 24.45 24.28 24.39 24.4 13200.0 24.4
2020-12-15 24.74 24.35 24.7 24.51 14900.0 24.51
2020-12-14 25.89 25.72 25.73 25.89 16900.0 25.89
2020-12-11 26.07 25.61 25.79 25.85 19600.0 25.85
2020-12-10 25.86 25.47 25.51 25.62 15900.0 25.62
2020-12-09 25.98 25.51 25.59 25.63 28100.0 25.63
2020-12-08 25.43 25.26 25.26 25.34 26600.0 25.34
2020-12-07 25.49 25.01 25.01 25.45 53100.0 25.45
2020-12-04 25.0 24.31 24.31 24.95 32600.0 24.95
2020-12-03 23.24 22.89 22.89 23.24 16500.0 23.24
2020-12-02 22.33 22.01 22.01 22.33 3700.0 22.33
2020-12-01 22.42 21.79 21.79 22.32 26200.0 22.32
2020-11-30 22.16 21.88 21.96 22.03 21300.0 22.03
2020-11-27 21.79 21.07 21.54 21.78 8400.0 21.78
2020-11-25 21.65 21.18 21.61 21.62 19900.0 21.62
2020-11-24 22.17 21.65 21.95 22.05 16900.0 22.05
2020-11-23 22.2 21.5 21.99 22.15 22300.0 22.15
2020-11-20 21.19 21.0 21.1 21.01 4400.0 21.01
2020-11-19 21.16 20.9 21.16 21.12 5200.0 21.12
2020-11-18 21.35 21.12 21.22 21.34 5100.0 21.34
2020-11-17 21.05 20.84 20.97 21.03 7900.0 21.03
2020-11-16 21.12 20.57 20.57 21.1 20200.0 21.1
2020-11-13 20.5 19.89 19.99 20.5 24100.0 20.5
2020-11-12 19.94 19.6 19.8 19.79 68700.0 19.79
2020-11-11 20.0 19.5 19.83 19.8 157300.0 19.8
2020-11-10 20.49 19.0 20.49 19.15 24800.0 19.15
2020-11-09 20.22 19.46 20.22 19.6 33200.0 19.6
2020-11-06 19.87 19.56 19.7 19.56 20100.0 19.56
2020-11-05 19.94 19.6 19.91 19.81 18400.0 19.81
2020-11-04 20.15 19.59 19.93 19.63 6700.0 19.63
2020-11-03 20.04 19.58 19.77 20.01 7200.0 20.01
2020-11-02 19.59 19.34 19.53 19.36 6400.0 19.36
2020-10-30 19.64 19.43 19.59 19.56 5900.0 19.56
2020-10-29 19.77 19.47 19.47 19.77 7800.0 19.77
2020-10-28 19.81 19.54 19.54 19.81 2500.0 19.81
2020-10-27 19.85 19.7 19.76 19.76 13200.0 19.76
2020-10-26 20.08 19.81 20.08 20.08 8600.0 20.08
2020-10-23 20.34 20.0 20.14 20.34 5400.0 20.34
2020-10-22 20.38 19.97 19.97 20.32 6000.0 20.32
2020-10-21 20.02 19.92 20.0 20.02 1200.0 20.02
2020-10-20 20.18 20.1 20.1 20.12 3200.0 20.12
2020-10-19 19.88 19.36 19.76 19.6 5600.0 19.6
2020-10-16 20.0 19.82 19.86 19.94 5300.0 19.94
2020-10-15 20.08 19.82 19.9 20.02 6700.0 20.02
2020-10-14 20.11 19.95 20.11 19.95 6200.0 19.95
2020-10-13 19.89 19.71 19.78 19.88 6400.0 19.88
2020-10-12 20.26 19.85 20.2 19.86 15500.0 19.86
2020-10-09 20.44 19.51 20.34 19.51 7000.0 19.51
2020-10-08 20.3 19.83 20.14 19.85 10800.0 19.85
2020-10-07 20.0 19.82 19.82 19.93 13300.0 19.93
2020-10-06 19.9 19.62 19.64 19.74 8500.0 19.74
2020-10-05 19.68 19.37 19.37 19.51 3600.0 19.51
2020-10-02 19.67 19.28 19.37 19.3 2800.0 19.3
2020-10-01 19.72 19.37 19.54 19.55 15300.0 19.55
2020-09-30 19.39 19.22 19.39 19.26 11300.0 19.26
2020-09-29 19.24 18.47 18.47 19.03 10600.0 19.03
2020-09-28 19.28 19.07 19.07 19.1 6500.0 19.1
2020-09-25 18.59 18.2 18.35 18.53 13600.0 18.53
2020-09-24 19.15 18.71 18.95 18.85 8400.0 18.85
2020-09-23 19.51 19.12 19.51 19.12 13100.0 19.12
2020-09-22 19.99 19.59 19.98 19.83 5000.0 19.83
2020-09-21 20.14 19.83 19.98 20.04 5200.0 20.04
2020-09-18 20.43 20.15 20.43 20.17 8600.0 20.17
2020-09-17 20.36 19.97 20.09 20.28 10800.0 20.28
2020-09-16 20.04 19.83 19.83 19.83 5800.0 19.83
2020-09-15 20.1 19.85 19.89 20.08 15600.0 20.08
2020-09-14 20.0 19.53 19.56 19.53 15700.0 19.53
2020-09-11 19.36 19.11 19.11 19.22 15000.0 19.22
2020-09-10 19.37 19.05 19.37 19.12 6300.0 19.12
2020-09-09 19.73 19.15 19.73 19.15 15100.0 19.15
2020-09-08 19.67 19.33 19.6 19.52 6100.0 19.52
2020-09-04 19.72 19.41 19.67 19.63 6500.0 19.63
2020-09-03 19.69 19.5 19.69 19.6 9800.0 19.6
2020-09-02 19.91 19.7 19.71 19.91 7500.0 19.91
2020-09-01 19.76 19.45 19.45 19.58 6400.0 19.58
2020-08-31 19.59 19.3 19.47 19.34 7700.0 19.34
2020-08-28 19.83 19.67 19.76 19.71 9000.0 19.71
2020-08-27 19.95 19.85 19.93 19.89 7300.0 19.89
2020-08-26 20.2 19.95 20.1 20.06 5900.0 20.06
2020-08-25 20.19 19.94 20.15 19.95 6900.0 19.95
2020-08-24 19.96 19.75 19.91 19.75 8300.0 19.75
2020-08-21 19.82 19.7 19.8 19.75 10800.0 19.75
2020-08-20 19.98 19.75 19.98 19.75 18900.0 19.75
2020-08-19 21.03 20.52 21.01 20.52 21800.0 20.52
2020-08-18 21.66 21.35 21.55 21.35 20400.0 21.35
2020-08-17 22.0 21.7 21.75 21.93 16100.0 21.93
2020-08-14 21.68 21.48 21.68 21.68 7000.0 21.68
2020-08-13 21.9 21.33 21.9 21.69 18900.0 21.69
2020-08-12 22.11 21.8 21.84 21.96 15700.0 21.96
2020-08-11 22.0 21.01 22.0 21.15 30400.0 21.15
2020-08-10 22.43 21.98 22.17 22.23 23400.0 22.23
2020-08-07 21.75 21.54 21.65 21.73 25200.0 21.73
2020-08-06 22.08 21.68 22.04 21.85 19700.0 21.85
2020-08-05 22.21 22.1 22.1 22.17 18600.0 22.17
2020-08-04 22.0 21.84 22.0 21.87 10800.0 21.87
2020-08-03 22.0 21.88 21.88 21.92 14100.0 21.92
2020-07-31 21.9 21.52 21.9 21.79 7900.0 21.79
2020-07-30 21.9 21.41 21.41 21.88 18700.0 21.88
2020-07-29 21.41 21.06 21.31 21.36 30000.0 21.36
2020-07-28 21.35 20.55 21.35 20.56 23200.0 20.56
2020-07-27 21.52 21.26 21.4 21.52 14600.0 21.52
2020-07-24 21.4 21.09 21.4 21.15 9900.0 21.15
2020-07-23 21.9 21.32 21.9 21.32 11700.0 21.32
2020-07-22 21.95 21.76 21.84 21.94 11700.0 21.94
2020-07-21 21.65 21.42 21.6 21.59 10400.0 21.59
2020-07-20 21.38 21.06 21.12 21.38 12000.0 21.38
2020-07-17 21.42 21.0 21.42 21.0 6800.0 21.0
2020-07-16 21.62 21.22 21.49 21.5 18500.0 21.5
2020-07-15 21.77 21.45 21.69 21.58 6200.0 21.58
2020-07-14 21.75 21.42 21.55 21.65 10800.0 21.65
2020-07-13 22.25 21.6 22.04 21.65 16000.0 21.65
2020-07-10 22.22 21.85 21.93 22.06 12900.0 22.06
2020-07-09 22.18 21.84 22.11 22.09 5900.0 22.09
2020-07-08 22.5 22.07 22.43 22.22 11200.0 22.22
2020-07-07 22.75 22.4 22.75 22.4 8900.0 22.4
2020-07-06 22.75 22.35 22.35 22.68 18200.0 22.68
2020-07-02 22.08 21.49 21.54 21.77 19200.0 21.77
2020-07-01 21.52 20.98 21.48 21.32 16700.0 21.32
2020-06-30 22.75 22.42 22.48 22.67 22400.0 21.46
2020-06-29 22.48 22.25 22.48 22.44 9600.0 21.24
2020-06-26 22.24 21.92 22.24 22.18 9800.0 21.0
2020-06-25 22.3 22.06 22.18 22.19 12800.0 21.01
2020-06-24 22.36 22.07 22.28 22.2 7700.0 21.02
2020-06-23 22.72 22.51 22.61 22.61 17600.0 21.4
2020-06-22 22.85 22.59 22.69 22.66 16400.0 21.45
2020-06-19 23.2 22.79 22.79 22.9 19300.0 21.68
2020-06-18 22.78 22.22 22.25 22.75 32200.0 21.54
2020-06-17 22.4 22.12 22.21 22.18 15800.0 21.0
2020-06-16 22.7 22.15 22.63 22.16 9600.0 20.98
2020-06-15 22.4 21.56 21.56 22.24 6900.0 21.05
2020-06-12 22.09 21.6 22.09 21.81 8600.0 20.65
2020-06-11 22.04 21.5 22.04 21.54 10600.0 20.39
2020-06-10 22.29 21.68 22.29 21.9 17300.0 20.73
2020-06-09 21.84 21.5 21.77 21.61 12000.0 20.46
2020-06-08 22.43 21.76 22.28 21.93 2700.0 20.76
2020-06-05 22.67 21.85 22.67 22.24 3900.0 21.05
2020-06-04 21.83 21.25 21.67 21.26 20200.0 20.13
2020-06-03 22.21 21.19 21.93 22.21 8200.0 21.03
2020-06-02 22.48 21.29 21.29 22.45 35200.0 21.25
2020-06-01 21.19 20.74 21.0 20.89 12500.0 19.78
2020-05-29 20.4 20.14 20.4 20.36 3100.0 19.27
2020-05-28 20.7 20.26 20.3 20.27 11800.0 19.19
2020-05-27 20.77 20.33 20.61 20.77 6700.0 19.66
2020-05-26 21.04 20.25 20.53 20.25 10100.0 19.17
2020-05-22 20.54 20.23 20.54 20.35 7200.0 19.26
2020-05-21 21.0 20.6 20.65 20.8 7400.0 19.69
2020-05-20 20.6 20.27 20.54 20.38 3700.0 19.29
2020-05-19 20.25 19.95 20.17 19.95 6100.0 18.89
2020-05-18 20.57 20.21 20.24 20.25 11400.0 19.17
2020-05-15 20.5 20.17 20.24 20.18 7200.0 19.1
2020-05-14 20.77 20.3 20.52 20.61 8200.0 19.51
2020-05-13 21.5 21.08 21.41 21.16 16800.0 20.03
2020-05-12 21.47 21.26 21.47 21.32 9200.0 20.18
2020-05-11 21.6 21.27 21.27 21.56 11900.0 20.41
2020-05-08 21.52 20.81 21.09 21.52 18400.0 20.37
2020-05-07 20.97 19.03 20.8 20.89 19200.0 19.78
2020-05-06 21.8 21.13 21.7 21.2 25600.0 20.07
2020-05-05 21.04 20.53 20.53 20.85 24600.0 19.74
2020-05-04 20.74 20.25 20.6 20.63 17400.0 19.53
2020-05-01 19.8 19.51 19.8 19.6 9200.0 18.55
2020-04-30 20.2 19.94 20.11 19.97 7700.0 18.9
2020-04-29 20.01 19.88 19.96 20.01 4700.0 18.94
2020-04-28 20.03 19.49 19.95 19.49 6300.0 18.45
2020-04-27 20.09 19.5 19.6 20.09 29100.0 19.02
2020-04-24 19.2 18.92 19.2 19.04 10300.0 18.02
2020-04-23 18.92 18.75 18.76 18.76 7300.0 17.76
2020-04-22 19.04 18.9 18.94 19.01 6900.0 18.0
2020-04-21 18.7 18.43 18.54 18.44 15500.0 17.46
2020-04-20 19.37 19.1 19.18 19.24 7000.0 18.21
2020-04-17 19.07 18.82 18.91 19.0 10200.0 17.99
2020-04-16 19.3 18.91 19.17 19.19 15800.0 18.17
2020-04-15 19.02 18.8 18.9 18.91 43200.0 17.9
2020-04-14 18.64 18.32 18.58 18.36 67300.0 17.38
2020-04-13 18.38 18.03 18.21 18.04 41500.0 17.08
2020-04-09 19.22 18.11 18.46 18.18 22800.0 17.21
2020-04-08 18.67 18.28 18.28 18.47 21700.0 17.48
2020-04-07 18.45 17.93 18.45 17.94 19500.0 16.98
2020-04-06 17.68 17.37 17.6 17.44 20900.0 16.51
2020-04-03 17.56 17.07 17.52 17.26 17700.0 16.34
2020-04-02 17.55 17.3 17.3 17.5 11400.0 16.57
2020-04-01 17.36 17.16 17.3 17.17 10600.0 16.25
2020-03-31 17.67 17.37 17.41 17.49 15500.0 16.56
2020-03-30 17.45 17.0 17.0 17.41 15800.0 16.48
2020-03-27 17.09 16.49 16.9 16.55 16900.0 15.67
2020-03-26 17.82 17.23 17.5 17.82 10000.0 16.87
2020-03-25 17.93 17.06 17.2 17.71 29300.0 16.77
2020-03-24 17.63 16.7 17.15 17.47 25200.0 16.54
2020-03-23 16.13 15.72 15.95 16.07 30000.0 15.21
2020-03-20 16.8 15.81 16.39 15.9 52200.0 15.05
2020-03-19 16.09 15.18 15.5 15.42 23900.0 14.6
2020-03-18 16.15 15.0 15.97 15.75 40600.0 14.91
2020-03-17 16.8 16.16 16.18 16.67 25600.0 15.78
2020-03-16 16.66 16.02 16.4 16.1 20000.0 15.24
2020-03-13 18.42 17.33 18.42 17.81 14300.0 16.86
2020-03-12 18.21 17.5 18.21 17.5 20400.0 16.57
2020-03-11 20.04 19.43 20.04 19.51 21700.0 18.47
2020-03-10 21.64 20.85 21.09 21.61 48900.0 20.46
2020-03-09 20.15 19.5 19.5 19.79 16700.0 18.73
2020-03-06 20.09 19.79 20.09 20.0 38300.0 18.93
2020-03-05 19.93 19.64 19.85 19.71 18600.0 18.66
2020-03-04 19.85 19.64 19.83 19.85 9000.0 18.79
2020-03-03 20.17 19.8 20.17 19.96 14900.0 18.9
2020-03-02 19.64 19.31 19.51 19.56 6100.0 18.52
2020-02-28 19.25 18.61 18.61 19.25 12100.0 18.22
2020-02-27 19.48 19.16 19.48 19.16 11100.0 18.14
2020-02-26 20.17 19.88 20.07 20.0 15900.0 18.93
2020-02-25 20.17 19.75 20.15 19.75 19000.0 18.7
2020-02-24 20.19 20.0 20.05 20.13 35100.0 19.06
2020-02-21 20.48 20.11 20.48 20.34 23600.0 19.26
2020-02-20 20.61 20.31 20.61 20.4 4300.0 19.31
2020-02-19 20.75 20.57 20.75 20.68 5000.0 19.58
2020-02-18 20.69 20.54 20.65 20.66 6500.0 19.56