XNAS
Datos históricos de ChipMOS TECHNOLOGIES Inc.
ChipMOS TECHNOLOGIES Inc. · IMOS
$77.80
▲ +0.07 (+0.09%)
Última operación · 11/10/2026, 22:28:06 UTC
- Variación en el periodo
- +299.02%
- Máximo
- US$83.84
- 2 de octubre de 2026
- Mínimo
- US$19.24
- 14 de octubre de 2025
- Volumen medio diario
- 0.07 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 78.00 | 79.50 | 77.01 | 77.73 | +2.95% | 54,143.175 |
| 8 oct 2026 | 77.10 | 78.04 | 75.07 | 75.50 | −3.94% | 86,552.271 |
| 7 oct 2026 | 78.73 | 79.50 | 76.70 | 78.60 | +0.27% | 68,185.026 |
| 6 oct 2026 | 80.26 | 80.35 | 78.20 | 78.39 | +1.27% | 94,430.67 |
| 5 oct 2026 | 80.86 | 80.86 | 76.83 | 77.41 | −7.08% | 192,076.246 |
| 2 oct 2026 | 79.88 | 83.84 | 78.90 | 83.30 | +14.61% | 259,541.792 |
| 1 oct 2026 | 71.53 | 73.19 | 71.05 | 72.68 | +1.27% | 77,355.57 |
| 30 sep 2026 | 71.74 | 72.90 | 71.14 | 71.77 | +5.92% | 101,026 |
| 29 sep 2026 | 67.96 | 68.66 | 66.00 | 67.76 | −5.34% | 122,160.25 |
| 28 sep 2026 | 70.02 | 71.86 | 69.37 | 71.58 | −0.28% | 94,940.476 |
| 25 sep 2026 | 70.86 | 72.41 | 70.59 | 71.78 | +2.95% | 74,609.659 |
| 24 sep 2026 | 69.99 | 71.00 | 68.89 | 69.72 | +3.49% | 83,217.964 |
| 23 sep 2026 | 67.67 | 68.05 | 66.42 | 67.37 | −0.81% | 114,119.699 |
| 22 sep 2026 | 66.10 | 68.25 | 66.10 | 67.92 | +4.20% | 82,581.772 |
| 21 sep 2026 | 65.40 | 65.76 | 64.46 | 65.18 | +6.33% | 105,381.386 |
| 18 sep 2026 | 59.01 | 61.36 | 58.59 | 61.30 | +11.27% | 206,693.235 |
| 17 sep 2026 | 55.19 | 55.61 | 54.95 | 55.09 | +0.62% | 67,710.835 |
| 16 sep 2026 | 54.80 | 55.58 | 54.19 | 54.75 | +3.73% | 68,158.94 |
| 15 sep 2026 | 53.17 | 53.38 | 52.39 | 52.78 | −1.49% | 22,974.257 |
| 14 sep 2026 | 52.61 | 54.11 | 52.60 | 53.58 | −3.16% | 135,693.978 |
| 11 sep 2026 | 55.59 | 56.03 | 55.11 | 55.33 | −1.18% | 67,511.725 |
| 10 sep 2026 | 56.00 | 56.70 | 55.49 | 55.99 | −4.11% | 46,407.218 |
| 9 sep 2026 | 57.82 | 58.39 | 57.51 | 58.39 | +2.33% | 34,713.47 |
| 8 sep 2026 | 57.10 | 58.30 | 56.75 | 57.06 | −0.95% | 79,482.396 |
| 4 sep 2026 | 56.57 | 57.71 | 55.02 | 57.61 | +2.18% | 76,200.68 |
| 3 sep 2026 | 56.06 | 56.72 | 55.03 | 56.38 | +0.41% | 42,152.398 |
| 2 sep 2026 | 55.70 | 56.20 | 55.01 | 56.15 | −1.96% | 56,117.267 |
| 1 sep 2026 | 56.00 | 57.83 | 56.00 | 57.27 | +4.81% | 78,702.608 |
| 31 ago 2026 | 55.82 | 55.85 | 54.25 | 54.64 | −1.47% | 79,661.681 |
| 28 ago 2026 | 56.89 | 56.89 | 55.09 | 55.46 | −3.57% | 38,388.223 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.