ChipMOS Technologies (8150)

8150
🏛️ 대만 →
29.55
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 48.70 48.90 48.40 48.60 4.0M
2021-12-29 48.50 48.80 48.00 48.60 4.9M
2021-12-28 49.30 49.40 48.35 48.50 7.6M
2021-12-27 49.00 49.30 48.75 49.10 7.9M
2021-12-24 48.35 48.75 48.15 48.30 5.6M
2021-12-23 48.20 48.25 47.65 48.10 7.0M
2021-12-22 48.10 48.35 47.55 48.10 11.0M
2021-12-21 46.75 47.50 46.50 47.50 8.9M
2021-12-20 46.25 46.80 46.00 46.50 3.6M
2021-12-17 46.60 47.10 46.10 46.20 6.8M
2021-12-16 45.75 47.00 45.70 46.65 7.3M
2021-12-15 45.05 45.75 44.80 45.30 3.9M
2021-12-14 46.20 46.30 45.05 45.05 7.0M
2021-12-13 46.70 46.95 46.45 46.45 3.7M
2021-12-10 46.10 46.70 45.90 46.40 2.6M
2021-12-09 46.90 47.05 46.20 46.30 4.9M
2021-12-08 47.20 47.35 46.70 46.90 5.2M
2021-12-07 47.25 47.50 46.70 46.80 5.8M
2021-12-06 46.60 47.30 46.20 47.25 5.7M
2021-12-03 46.00 46.65 45.90 46.55 6.0M
2021-12-02 46.00 46.60 45.60 45.70 6.5M
2021-12-01 45.60 46.25 45.15 46.10 4.5M
2021-11-30 45.25 46.15 45.10 46.15 5.8M
2021-11-29 44.20 44.95 43.35 44.65 6.8M
2021-11-26 46.25 46.25 45.00 45.20 8.8M
2021-11-25 46.80 46.85 46.20 46.25 4.4M
2021-11-24 46.40 46.70 46.20 46.55 3.8M
2021-11-23 47.50 47.50 46.25 46.25 9.1M
2021-11-22 47.30 47.70 46.85 47.45 6.2M
2021-11-19 48.50 48.55 47.10 47.30 10.1M
2021-11-18 48.85 49.45 48.20 48.40 18.5M
2021-11-17 46.40 48.45 46.05 48.35 18.6M
2021-11-16 47.20 47.20 46.30 46.30 10.2M
2021-11-15 46.00 47.35 46.00 47.15 10.3M
2021-11-12 45.55 46.20 45.45 45.75 5.9M
2021-11-11 45.70 45.80 45.40 45.45 7.0M
2021-11-10 46.55 46.60 45.60 45.80 9.4M
2021-11-09 47.50 47.95 46.55 46.55 17.4M
2021-11-08 47.00 47.05 46.15 46.90 5.3M
2021-11-05 46.70 46.85 45.65 46.70 6.1M
2021-11-04 46.70 47.20 46.30 46.45 5.3M
2021-11-03 45.80 46.45 45.80 46.15 3.3M
2021-11-02 46.85 46.95 45.60 45.65 4.7M
2021-11-01 46.30 46.80 46.00 46.65 3.8M
2021-10-29 47.25 47.30 46.00 46.15 8.9M
2021-10-28 46.05 47.30 45.75 47.10 5.8M
2021-10-27 45.45 46.20 45.25 46.15 3.4M
2021-10-26 46.15 46.30 45.50 45.65 8.6M
2021-10-25 45.10 45.50 44.30 45.50 3.7M
2021-10-22 45.00 45.85 44.60 45.20 4.5M
2021-10-21 45.35 46.50 44.90 44.90 5.8M
2021-10-20 46.35 46.35 45.30 45.45 3.8M
2021-10-19 44.50 46.40 44.40 45.85 7.6M
2021-10-18 44.85 44.85 43.70 44.20 6.6M
2021-10-15 44.50 45.20 44.30 45.10 5.3M
2021-10-14 43.50 43.75 42.70 43.70 5.9M
2021-10-13 44.35 44.80 42.10 42.90 8.3M
2021-10-12 44.90 45.45 44.00 44.30 4.5M
2021-10-08 46.55 46.55 45.20 45.20 4.6M
2021-10-07 45.75 46.65 45.65 46.10 3.8M
2021-10-06 47.40 47.40 44.95 44.95 4.7M
2021-10-05 44.20 46.70 43.90 46.45 6.1M
2021-10-04 46.10 46.70 44.70 44.90 5.9M
2021-10-01 47.60 47.95 45.75 46.10 5.9M
2021-09-30 47.55 48.65 47.50 47.70 5.7M
2021-09-29 49.25 49.25 47.35 47.55 15.1M
2021-09-28 51.10 51.50 50.30 50.50 4.8M
2021-09-27 52.30 52.60 51.50 51.60 3.5M
2021-09-24 52.10 52.40 51.30 52.10 6.6M
2021-09-23 52.70 53.20 51.00 51.80 11.6M
2021-09-22 51.30 53.00 50.20 52.50 8.4M
2021-09-17 53.30 53.90 52.80 53.30 9.0M
2021-09-16 54.40 55.10 53.00 53.20 13.2M
2021-09-15 55.20 55.30 54.10 54.90 4.6M
2021-09-14 56.00 56.00 55.00 55.20 4.0M
2021-09-13 56.10 56.50 55.20 55.60 5.7M
2021-09-10 56.00 57.00 54.90 57.00 9.7M
2021-09-09 52.70 55.20 52.60 54.90 9.9M
2021-09-08 56.00 56.20 53.30 53.60 18.2M
2021-09-07 58.70 59.90 56.00 56.90 18.8M
2021-09-06 60.20 60.50 58.30 59.00 20.5M
2021-09-03 58.40 61.40 58.10 60.90 28.9M
2021-09-02 59.30 60.20 57.10 57.10 16.4M
2021-09-01 59.00 61.30 58.50 59.80 29.2M
2021-08-31 57.90 58.90 57.60 58.80 10.4M
2021-08-30 57.50 58.90 57.00 58.10 14.7M
2021-08-27 56.10 59.50 55.80 56.60 35.4M
2021-08-26 55.70 57.00 55.30 56.50 13.3M
2021-08-25 55.80 57.00 55.10 55.30 10.8M
2021-08-24 56.30 56.50 55.00 55.30 8.9M
2021-08-23 54.40 56.00 53.80 55.60 9.4M
2021-08-20 55.30 55.70 53.50 53.50 10.6M
2021-08-19 53.90 55.70 53.60 54.00 12.2M
2021-08-18 50.20 55.20 50.20 55.20 16.7M
2021-08-17 53.60 54.30 50.60 51.50 17.3M
2021-08-16 55.90 56.60 53.10 53.90 20.7M
2021-08-13 57.70 58.60 55.90 56.40 38.6M
2021-08-12 55.60 58.20 54.90 57.30 75.1M
2021-08-11 55.60 59.20 53.20 54.00 81.9M
2021-08-10 54.60 55.00 52.20 54.00 13.1M
2021-08-09 55.50 56.80 53.70 54.20 17.2M
2021-08-06 58.20 58.50 56.10 56.20 33.6M
2021-08-05 57.30 59.80 57.10 59.20 35.2M
2021-08-04 56.60 57.10 55.60 56.80 22.4M
2021-08-03 53.70 56.40 52.90 56.20 23.2M
2021-08-02 53.70 54.10 52.60 53.00 10.2M
2021-07-30 52.20 53.80 52.10 53.30 11.6M
2021-07-29 51.50 51.90 50.60 51.80 3.7M
2021-07-28 50.80 51.50 48.45 50.80 7.0M
2021-07-27 53.50 53.60 51.30 51.50 10.2M
2021-07-26 51.10 53.40 50.90 52.80 10.4M
2021-07-23 51.80 52.10 50.70 50.70 8.1M
2021-07-22 52.60 52.60 51.30 51.50 12.1M
2021-07-21 51.70 52.30 50.40 51.60 12.1M
2021-07-20 52.30 52.30 50.20 50.50 19.1M
2021-07-19 54.60 54.60 53.10 53.30 13.7M
2021-07-16 53.50 55.80 52.60 55.20 15.4M
2021-07-15 52.60 54.50 52.10 54.30 19.4M
2021-07-14 51.20 53.30 49.95 52.60 16.2M
2021-07-13 52.20 54.80 51.00 51.60 26.7M
2021-07-12 50.00 51.40 49.80 51.00 13.4M
2021-07-09 50.10 50.80 49.00 49.75 7.2M
2021-07-08 50.60 51.00 49.70 50.10 11.8M
2021-07-07 48.60 51.40 48.40 51.20 16.2M
2021-07-06 49.75 49.80 48.60 48.80 4.0M
2021-07-05 47.60 49.70 47.60 49.25 10.8M
2021-07-02 48.70 48.70 47.35 47.55 7.9M
2021-07-01 47.75 48.50 47.30 48.20 6.4M
2021-06-30 47.10 47.60 46.90 47.60 3.4M
2021-06-29 48.20 48.20 46.90 47.10 3.8M
2021-06-28 47.80 48.10 47.20 47.80 2.4M
2021-06-25 48.40 48.60 47.55 47.55 3.4M
2021-06-24 48.15 48.60 47.85 48.20 3.3M
2021-06-23 47.30 48.00 46.70 47.80 4.5M
2021-06-22 47.50 47.80 46.65 47.10 4.6M
2021-06-21 47.55 48.05 46.90 47.15 5.9M
2021-06-18 49.65 50.20 48.25 48.25 7.6M
2021-06-17 48.55 49.80 48.15 49.65 6.9M
2021-06-16 48.80 49.80 48.50 48.65 9.6M
2021-06-15 48.75 48.90 48.30 48.50 5.7M
2021-06-11 48.55 48.80 47.80 48.10 5.9M
2021-06-10 48.30 48.95 47.45 48.10 9.4M
2021-06-09 48.65 49.00 47.80 47.85 13.6M
2021-06-08 46.85 49.00 46.50 49.00 18.7M
2021-06-07 45.70 46.60 44.80 46.15 7.2M
2021-06-04 46.10 46.10 45.15 45.20 5.4M
2021-06-03 47.50 47.65 46.20 46.45 7.9M
2021-06-02 46.10 47.15 45.65 47.05 9.5M
2021-06-01 45.90 46.35 45.50 45.70 4.2M
2021-05-31 45.35 45.90 44.80 45.55 5.1M
2021-05-28 44.95 45.25 44.55 44.95 4.5M
2021-05-27 44.10 44.60 43.60 44.35 3.6M
2021-05-26 45.50 45.95 43.85 44.25 9.6M
2021-05-25 43.50 45.00 43.10 44.95 9.0M
2021-05-24 41.80 42.90 41.65 42.80 2.4M
2021-05-21 42.45 43.00 41.85 42.35 3.2M
2021-05-20 42.05 42.95 41.70 41.70 3.5M
2021-05-19 41.95 42.85 41.55 42.30 5.0M
2021-05-18 40.15 42.65 40.05 42.55 7.4M
2021-05-17 39.05 42.10 38.90 39.65 9.8M
2021-05-14 43.50 44.20 42.15 42.35 9.2M
2021-05-13 41.35 43.50 40.00 42.50 12.3M
2021-05-12 42.70 43.95 38.60 41.65 16.6M
2021-05-11 43.00 43.90 40.95 41.80 12.5M
2021-05-10 45.80 45.80 44.60 44.85 5.2M
2021-05-07 44.70 45.90 44.45 45.90 5.7M
2021-05-06 44.40 45.35 43.30 43.90 6.0M
2021-05-05 45.00 45.75 43.90 43.90 7.2M
2021-05-04 46.65 47.20 42.80 45.00 11.7M
2021-05-03 47.90 48.60 46.10 46.30 11.2M
2021-04-29 50.50 50.80 47.55 47.70 18.5M
2021-04-28 49.45 51.30 49.45 50.30 17.6M
2021-04-27 49.40 49.65 48.25 48.85 8.6M
2021-04-26 48.90 49.45 48.30 48.80 9.0M
2021-04-23 47.65 48.30 46.60 48.00 7.8M
2021-04-22 51.00 51.60 46.90 47.30 26.3M
2021-04-21 48.50 50.50 48.40 49.70 29.2M
2021-04-20 46.90 48.70 46.85 47.50 23.5M
2021-04-19 47.00 47.20 46.00 46.70 9.0M
2021-04-16 45.55 46.80 45.45 46.65 11.6M
2021-04-15 44.80 45.30 44.60 45.25 8.6M
2021-04-14 45.95 46.25 44.00 44.75 14.6M
2021-04-13 47.40 47.60 45.60 45.70 11.7M
2021-04-12 47.80 47.90 46.85 46.90 11.3M
2021-04-09 48.00 48.15 46.65 46.85 17.7M
2021-04-08 45.30 47.80 45.20 47.50 23.9M
2021-04-07 45.80 46.30 45.15 45.30 11.8M
2021-04-06 44.70 45.45 44.50 45.30 9.3M
2021-04-01 44.55 45.00 43.60 44.20 9.2M
2021-03-31 45.50 46.85 44.25 44.25 23.9M
2021-03-30 44.15 44.90 43.55 44.90 11.9M
2021-03-29 45.20 45.20 44.10 44.15 15.5M
2021-03-26 44.30 44.80 43.70 44.65 16.6M
2021-03-25 43.70 43.70 42.25 43.30 12.1M
2021-03-24 43.90 44.65 43.05 43.05 14.1M
2021-03-23 44.70 45.40 43.60 44.10 25.5M
2021-03-22 43.50 43.70 42.80 42.95 17.7M
2021-03-19 43.40 44.50 42.90 43.50 30.5M
2021-03-18 42.05 43.95 42.00 43.75 62.1M
2021-03-17 38.95 41.80 38.50 40.65 68.5M
2021-03-16 38.60 38.80 37.70 38.60 16.9M
2021-03-15 37.65 39.35 37.40 38.20 24.7M
2021-03-12 37.05 37.45 36.60 37.40 10.1M
2021-03-11 36.55 36.80 36.20 36.80 7.4M
2021-03-10 36.90 36.95 36.35 36.50 3.0M
2021-03-09 36.70 37.30 36.00 36.65 5.6M
2021-03-08 37.40 37.65 36.60 36.70 5.4M
2021-03-05 37.05 37.65 36.75 37.10 5.4M
2021-03-04 37.80 38.45 37.05 37.35 12.6M
2021-03-03 37.75 37.85 36.50 37.75 10.0M
2021-03-02 38.25 38.75 37.05 37.30 12.4M
2021-02-26 38.00 38.40 37.00 37.70 16.6M
2021-02-25 37.50 38.95 37.30 38.95 24.6M
2021-02-24 36.45 37.50 36.45 37.00 11.1M
2021-02-23 36.95 36.95 36.35 36.50 8.9M
2021-02-22 37.80 38.30 36.80 37.25 14.0M
2021-02-19 36.50 37.40 36.05 37.35 15.8M
2021-02-18 35.25 36.60 34.90 36.45 15.6M
2021-02-17 35.40 36.05 35.10 35.25 15.5M
2021-02-05 34.10 34.80 34.05 34.35 4.9M
2021-02-04 34.30 34.35 33.80 34.00 2.5M
2021-02-03 34.70 34.70 34.10 34.35 4.7M
2021-02-02 34.20 35.60 33.95 34.70 11.7M
2021-02-01 33.80 34.00 32.65 33.65 5.0M
2021-01-29 34.75 34.95 33.50 33.65 7.7M
2021-01-28 34.80 35.05 34.20 34.50 6.0M
2021-01-27 35.45 36.00 35.05 35.25 6.8M
2021-01-26 36.50 36.50 34.80 35.00 13.1M
2021-01-25 37.50 37.50 36.00 36.30 11.4M
2021-01-22 37.10 37.55 36.60 37.25 14.2M
2021-01-21 36.20 37.30 36.10 37.10 19.0M
2021-01-20 37.75 37.80 35.35 35.70 21.0M
2021-01-19 36.70 37.80 36.70 37.05 29.6M
2021-01-18 35.85 36.45 35.00 36.35 10.3M
2021-01-15 36.60 36.80 35.40 35.55 13.4M
2021-01-14 36.50 36.80 35.80 36.30 9.1M
2021-01-13 36.15 36.50 36.00 36.40 13.4M
2021-01-12 36.00 37.00 35.60 35.80 33.8M
2021-01-11 35.35 35.85 34.85 35.65 10.3M
2021-01-08 35.55 35.80 34.60 35.10 9.1M
2021-01-07 34.85 35.50 34.60 35.25 9.9M
2021-01-06 35.35 35.60 34.25 34.45 12.3M
2021-01-05 34.60 35.00 34.15 34.85 6.2M
2021-01-04 34.10 34.80 34.10 34.70 3.9M