Chipmos Technologies Inc (CPIA)
TG
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.7 | 9.55056179775 | 17.8 | 18.5 | 17.8 | 746 | 18.41260054 | DE |
4 | 1.4 | 7.73480662983 | 18.1 | 18.5 | 17.8 | 623 | 18.28282504 | DE |
12 | 0.8 | 4.27807486631 | 18.7 | 18.7 | 17.7 | 493 | 18.26800203 | DE |
26 | -2.9 | -12.9464285714 | 22.4 | 22.4 | 17.7 | 282 | 18.94621564 | DE |
52 | -6.9 | -26.1363636364 | 26.4 | 26.6 | 17.7 | 235 | 20.3803693 | DE |
156 | -6.9 | -26.1363636364 | 26.4 | 26.6 | 17.7 | 235 | 20.3803693 | DE |
260 | -6.9 | -26.1363636364 | 26.4 | 26.6 | 17.7 | 235 | 20.3803693 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1737754020 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
1737667620 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
1737581220 | 18.5 | 0.2 | 1.09 | 18.1 | 18.5 | 18.1 | 840 |
1737494820 | 18.3 | 0.5 | 2.81 | 17.8 | 18.3 | 17.8 | 652 |
1737408420 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
1737149220 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
1737062820 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
1736976420 | 17.8 | -0.4 | -2.20 | 17.8 | 17.8 | 17.8 | 277 |
1736890020 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 0 |
1736803620 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 0 |
1736544420 | 18.2 | 0 | 0.00 | 18.1 | 18.2 | 18.1 | 723 |
1736458020 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 0 |
1736371620 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 0 |
1736285220 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 0 |
1736198820 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 0 |
1735939620 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 0 |
1735853220 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 0 |
1735594020 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 0 |
1735334820 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 0 |
1734989220 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 0 |
1734730020 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 0 |
1734643620 | 18.2 | -0.1 | -0.55 | 18.3 | 18.3 | 18.2 | 242 |
1734557220 | 18.3 | 0.6 | 3.39 | 17.7 | 18.3 | 17.7 | 1108 |
1734470820 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
1734384420 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
1734125220 | 17.7 | -1 | -5.35 | 17.7 | 17.7 | 17.7 | 100 |
1734038820 | 18.7 | 0 | 0.00 | 18.7 | 18.7 | 18.7 | 0 |
1733952420 | 18.7 | 0 | 0.00 | 18.7 | 18.7 | 18.7 | 0 |
1733866020 | 18.7 | 0 | 0.00 | 18.7 | 18.7 | 18.7 | 0 |
1733779620 | 18.7 | 0 | 0.00 | 18.7 | 18.7 | 18.7 | 0 |
1733520420 | 18.7 | 0 | 0.00 | 18.7 | 18.7 | 18.7 | 0 |
1733434020 | 18.7 | 0 | 0.00 | 18.7 | 18.7 | 18.7 | 0 |
1733347620 | 18.7 | 0 | 0.00 | 18.7 | 18.7 | 18.7 | 0 |
1733261220 | 18.7 | 0 | 0.00 | 18.7 | 18.7 | 18.7 | 0 |
1733174820 | 18.7 | 0 | 0.00 | 18.7 | 18.7 | 18.7 | 0 |
1732915620 | 18.7 | 0 | 0.00 | 18.7 | 18.7 | 18.7 | 0 |
1732829220 | 18.7 | 0 | 0.00 | 18.7 | 18.7 | 18.7 | 0 |
1732742820 | 18.7 | 0 | 0.00 | 18.7 | 18.7 | 18.7 | 0 |
1732656420 | 18.7 | 0 | 0.00 | 18.7 | 18.7 | 18.7 | 0 |
1732570020 | 18.7 | 0 | 0.00 | 18.7 | 18.7 | 18.7 | 0 |
1732310820 | 18.7 | -1.7 | -8.33 | 18.7 | 18.7 | 18.7 | 2 |
1732224360 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
1732137960 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
1732051560 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
1731965160 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
1731705960 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
1731619560 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
1731533160 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
1731446760 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
1731360360 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
1731101160 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
1731014760 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
1730928360 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
1730841960 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
1730755560 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
1730496360 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
1730409960 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
1730323560 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
1730237160 | 20.399999 | -0.6 | -2.86 | 20.399999 | 20.399999 | 20.399999 | 110 |
1730098800 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
1729839600 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.