28,211$
-0,88%
Echtzeit-Aktienkurs ChipMOS Technologies Inc.
Bid:
Ask:
Aktienkurse zur ChipMOS Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 28,16 | 28,52 | 28,14 | 28,21 | -0,88% | 12.133,00 |
| 02.05.2024 | 28,02 | 28,52 | 28,02 | 28,46 | 2,26% | 9.016,00 |
| 01.05.2024 | 27,89 | 28,22 | 27,64 | 27,83 | -0,22% | 10.658,00 |
| 30.04.2024 | 27,94 | 28,33 | 27,66 | 27,89 | -2,72% | 9.389,00 |
| 29.04.2024 | 28,58 | 28,78 | 28,57 | 28,67 | 0,84% | 7.133,00 |
| 26.04.2024 | 28,43 | 28,61 | 28,42 | 28,43 | 0,32% | 9.653,00 |
| 25.04.2024 | 27,93 | 28,34 | 27,93 | 28,34 | -0,21% | 11.788,00 |
| 24.04.2024 | 28,68 | 28,70 | 28,28 | 28,40 | 1,00% | 16.951,00 |
| 23.04.2024 | 28,00 | 28,27 | 27,97 | 28,12 | 1,37% | 8.426,00 |
| 22.04.2024 | 27,28 | 27,92 | 27,28 | 27,74 | -0,25% | 16.412,00 |
| 19.04.2024 | 28,00 | 28,18 | 27,56 | 27,81 | -2,18% | 19.852,00 |
| 18.04.2024 | 28,65 | 28,65 | 28,29 | 28,43 | -1,56% | 6.172,00 |
| 17.04.2024 | 29,08 | 29,09 | 28,85 | 28,88 | 0,66% | 10.147,00 |
| 16.04.2024 | 28,66 | 28,80 | 28,51 | 28,69 | -1,51% | 15.702,00 |
| 15.04.2024 | 29,70 | 29,70 | 29,09 | 29,13 | -2,41% | 11.239,00 |
| 12.04.2024 | 30,05 | 30,05 | 29,77 | 29,85 | -1,32% | 12.028,00 |
| 11.04.2024 | 30,42 | 30,42 | 30,17 | 30,25 | -1,08% | 9.023,00 |
| 10.04.2024 | 30,17 | 31,10 | 30,06 | 30,58 | 0,13% | 6.536,00 |
| 09.04.2024 | 30,50 | 30,65 | 30,17 | 30,54 | 0,30% | 7.553,00 |
| 08.04.2024 | 30,19 | 30,72 | 30,13 | 30,45 | -0,43% | 16.917,00 |
| 05.04.2024 | 30,69 | 30,80 | 30,47 | 30,58 | -0,20% | 9.930,00 |
| 04.04.2024 | 30,85 | 31,46 | 30,38 | 30,64 | 0,00% | 42.971,00 |
| 03.04.2024 | 30,60 | 30,80 | 30,53 | 30,64 | 0,43% | 8.489,00 |
| 02.04.2024 | 30,56 | 30,70 | 30,39 | 30,51 | -0,36% | 7.201,00 |
| 01.04.2024 | 30,78 | 30,94 | 30,47 | 30,62 | -2,64% | 18.253,00 |
| 28.03.2024 | 31,46 | 31,60 | 31,36 | 31,45 | 0,74% | 16.153,00 |
| 27.03.2024 | 31,18 | 31,33 | 30,80 | 31,22 | 3,24% | 14.922,00 |
| 26.03.2024 | 30,54 | 30,54 | 30,10 | 30,24 | -3,72% | 18.483,00 |
| 25.03.2024 | 31,50 | 31,50 | 31,26 | 31,41 | -1,47% | 12.585,00 |
| 22.03.2024 | 31,80 | 31,93 | 31,75 | 31,88 | -0,65% | 23.758,00 |
| 21.03.2024 | 31,91 | 32,19 | 31,83 | 32,09 | 2,13% | 28.693,00 |
| 20.03.2024 | 31,11 | 31,53 | 31,07 | 31,42 | 1,09% | 24.935,00 |
| 19.03.2024 | 31,00 | 31,11 | 30,87 | 31,08 | 1,50% | 21.913,00 |
| 18.03.2024 | 30,21 | 30,73 | 30,21 | 30,62 | 1,69% | 18.326,00 |
| 15.03.2024 | 30,03 | 30,22 | 30,01 | 30,11 | 0,00% | 8.009,00 |
| 14.03.2024 | 30,36 | 30,36 | 29,77 | 30,11 | -2,11% | 25.988,00 |
| 13.03.2024 | 30,93 | 30,98 | 30,61 | 30,76 | 0,00% | 33.780,00 |
| 12.03.2024 | 30,57 | 30,86 | 30,34 | 30,76 | 2,36% | 27.565,00 |
| 11.03.2024 | 29,74 | 30,09 | 29,74 | 30,05 | 0,54% | 25.603,00 |
| 08.03.2024 | 29,92 | 29,95 | 29,26 | 29,89 | -0,27% | 42.155,00 |
| 07.03.2024 | 29,92 | 30,00 | 29,67 | 29,97 | 1,22% | 46.700,00 |
| 06.03.2024 | 29,21 | 29,69 | 29,21 | 29,61 | 3,60% | 39.766,00 |
| 05.03.2024 | 28,89 | 28,89 | 28,42 | 28,58 | -1,21% | 22.856,00 |
| 04.03.2024 | 28,99 | 29,25 | 28,80 | 28,93 | 1,62% | 48.014,00 |
| 01.03.2024 | 28,16 | 28,59 | 27,89 | 28,47 | 1,35% | 56.657,00 |
| 29.02.2024 | 28,03 | 28,26 | 28,00 | 28,09 | 0,97% | 39.140,00 |
| 28.02.2024 | 28,00 | 28,00 | 27,73 | 27,82 | -0,36% | 16.714,00 |
| 27.02.2024 | 27,96 | 28,12 | 27,84 | 27,92 | 0,29% | 20.498,00 |
| 26.02.2024 | 27,73 | 28,07 | 27,57 | 27,84 | 0,98% | 43.540,00 |
| 23.02.2024 | 28,34 | 28,34 | 27,50 | 27,57 | -4,67% | 43.568,00 |
| 22.02.2024 | 28,43 | 29,30 | 28,13 | 28,92 | 4,74% | 42.867,00 |
| 21.02.2024 | 27,85 | 27,85 | 27,53 | 27,61 | -0,97% | 17.448,00 |
| 20.02.2024 | 28,10 | 28,10 | 27,68 | 27,88 | -0,43% | 25.190,00 |
| 16.02.2024 | 28,00 | 28,20 | 27,95 | 28,00 | -0,96% | 30.901,00 |
| 15.02.2024 | 28,41 | 29,03 | 28,26 | 28,27 | -2,55% | 42.213,00 |
| 14.02.2024 | 29,28 | 29,85 | 28,88 | 29,01 | 0,54% | 53.416,00 |
| 13.02.2024 | 29,80 | 29,91 | 28,86 | 28,86 | -3,16% | 55.361,00 |
| 12.02.2024 | 30,36 | 30,75 | 29,71 | 29,80 | 0,47% | 107.212,00 |
| 09.02.2024 | 29,00 | 31,11 | 28,10 | 29,66 | 5,48% | 188.898,00 |
| 08.02.2024 | 27,03 | 28,60 | 26,55 | 28,12 | 5,16% | 88.415,00 |
| 07.02.2024 | 26,38 | 26,95 | 26,34 | 26,74 | 1,71% | 6.195,00 |
| 06.02.2024 | 26,49 | 26,50 | 26,25 | 26,29 | -0,53% | 5.042,00 |
| 05.02.2024 | 26,29 | 26,45 | 26,19 | 26,43 | -0,26% | 6.932,00 |
| 02.02.2024 | 26,54 | 26,62 | 26,25 | 26,50 | -1,56% | 7.233,00 |
| 01.02.2024 | 26,84 | 26,97 | 26,75 | 26,92 | -0,37% | 3.577,00 |
| 31.01.2024 | 27,25 | 27,30 | 27,02 | 27,02 | -0,48% | 4.016,00 |
| 30.01.2024 | 27,23 | 27,26 | 27,08 | 27,15 | -0,07% | 8.208,00 |
| 29.01.2024 | 27,01 | 27,17 | 26,76 | 27,17 | -0,04% | 11.117,00 |
| 26.01.2024 | 27,17 | 27,22 | 27,04 | 27,18 | -0,44% | 3.641,00 |
| 25.01.2024 | 27,30 | 27,38 | 27,15 | 27,30 | -0,98% | 5.209,00 |
| 24.01.2024 | 27,55 | 27,65 | 27,48 | 27,57 | 0,55% | 4.546,00 |
| 23.01.2024 | 27,22 | 27,50 | 27,22 | 27,42 | -0,94% | 5.473,00 |
| 22.01.2024 | 27,73 | 27,87 | 27,68 | 27,68 | 0,29% | 10.356,00 |
| 19.01.2024 | 27,63 | 27,67 | 27,50 | 27,60 | 1,55% | 8.010,00 |
| 18.01.2024 | 27,13 | 27,29 | 26,94 | 27,18 | 0,93% | 2.204,00 |
| 17.01.2024 | 27,01 | 27,05 | 26,81 | 26,93 | -0,30% | 4.017,00 |
| 16.01.2024 | 27,04 | 27,10 | 26,95 | 27,01 | -1,28% | 7.529,00 |
| 12.01.2024 | 27,26 | 27,36 | 27,15 | 27,36 | -0,73% | 3.922,00 |
| 11.01.2024 | 27,73 | 27,84 | 27,40 | 27,56 | 5,47% | 32.726,00 |
| 10.01.2024 | 26,55 | 26,75 | 26,11 | 26,13 | -0,91% | 13.088,00 |
| 09.01.2024 | 26,55 | 26,57 | 26,29 | 26,37 | -0,98% | 4.684,00 |
| 08.01.2024 | 26,47 | 26,65 | 26,29 | 26,63 | -0,04% | 12.027,00 |
| 05.01.2024 | 26,62 | 26,72 | 26,50 | 26,64 | -0,45% | 3.900,00 |
| 04.01.2024 | 26,82 | 27,00 | 26,70 | 26,76 | 0,34% | 4.628,00 |
| 03.01.2024 | 26,76 | 26,82 | 26,65 | 26,67 | -0,67% | 2.445,00 |
| 02.01.2024 | 26,86 | 27,04 | 26,72 | 26,85 | -1,32% | 5.377,00 |
| 29.12.2023 | 27,41 | 27,60 | 27,21 | 27,21 | -2,26% | 20.862,00 |
| 28.12.2023 | 27,70 | 27,89 | 27,70 | 27,84 | -0,39% | 5.328,00 |
| 27.12.2023 | 27,76 | 27,97 | 27,76 | 27,95 | 1,14% | 25.924,00 |
| 26.12.2023 | 27,48 | 27,65 | 27,33 | 27,64 | 2,05% | 18.175,00 |
| 22.12.2023 | 27,06 | 27,19 | 26,92 | 27,08 | -0,04% | 11.663,00 |
| 21.12.2023 | 26,90 | 27,09 | 26,56 | 27,09 | 2,11% | 8.330,00 |
| 20.12.2023 | 27,04 | 27,07 | 26,53 | 26,53 | -2,68% | 14.604,00 |
| 19.12.2023 | 27,50 | 27,50 | 27,14 | 27,26 | -1,23% | 5.761,00 |
| 18.12.2023 | 27,50 | 27,60 | 27,43 | 27,60 | 1,02% | 5.713,00 |
| 15.12.2023 | 27,31 | 27,50 | 27,21 | 27,32 | -1,12% | 2.726,00 |
| 14.12.2023 | 27,40 | 27,64 | 27,40 | 27,63 | 0,77% | 8.455,00 |
| 13.12.2023 | 27,08 | 27,42 | 26,68 | 27,42 | 2,31% | 13.625,00 |
| 12.12.2023 | 26,51 | 26,80 | 26,49 | 26,80 | 0,87% | 7.860,00 |
| 11.12.2023 | 26,52 | 26,72 | 26,12 | 26,57 | 0,26% | 11.995,00 |