ChipMOS TECHNOLOGIES INC. (IMOS)
NASDAQ: IMOS · Real-Time Price · USD
18.72
+0.48 (2.63%)
Jan 21, 2025, 4:00 PM EST - Market closed
ChipMOS TECHNOLOGIES INC. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 21, 2025 | 19.00 | 19.45 | 18.71 | 18.72 | 18.72 | 2.63% | 46,588 |
Jan 17, 2025 | 18.40 | 18.60 | 18.24 | 18.24 | 18.24 | 0.33% | 11,560 |
Jan 16, 2025 | 18.30 | 18.36 | 18.18 | 18.18 | 18.18 | -1.03% | 8,927 |
Jan 15, 2025 | 18.33 | 18.50 | 18.17 | 18.37 | 18.37 | 0.49% | 34,331 |
Jan 14, 2025 | 18.02 | 18.60 | 17.88 | 18.28 | 18.28 | 3.22% | 25,528 |
Jan 13, 2025 | 17.85 | 18.16 | 17.70 | 17.71 | 17.71 | -2.32% | 23,441 |
Jan 10, 2025 | 18.40 | 18.55 | 18.11 | 18.13 | 18.13 | -2.94% | 22,772 |
Jan 8, 2025 | 18.75 | 18.92 | 18.50 | 18.68 | 18.68 | -0.37% | 14,580 |
Jan 7, 2025 | 18.83 | 18.97 | 18.65 | 18.75 | 18.75 | -0.16% | 26,798 |
Jan 6, 2025 | 18.85 | 18.96 | 18.53 | 18.78 | 18.78 | -0.32% | 23,321 |
Jan 3, 2025 | 18.63 | 18.90 | 18.61 | 18.84 | 18.84 | 0.11% | 26,501 |
Jan 2, 2025 | 18.80 | 18.88 | 18.63 | 18.82 | 18.82 | -0.05% | 13,461 |
Dec 31, 2024 | 18.81 | 18.95 | 18.77 | 18.83 | 18.83 | 0.05% | 22,472 |
Dec 30, 2024 | 18.91 | 18.91 | 18.65 | 18.82 | 18.82 | -1.47% | 27,460 |
Dec 27, 2024 | 19.20 | 19.22 | 18.93 | 19.10 | 19.10 | -1.50% | 21,341 |
Dec 26, 2024 | 19.37 | 19.49 | 19.17 | 19.39 | 19.39 | 0.94% | 22,473 |
Dec 24, 2024 | 19.29 | 19.29 | 19.04 | 19.21 | 19.21 | 0.42% | 7,308 |
Dec 23, 2024 | 19.10 | 19.49 | 19.04 | 19.13 | 19.13 | 0.10% | 47,116 |
Dec 20, 2024 | 18.91 | 19.30 | 18.64 | 19.11 | 19.11 | 2.03% | 27,675 |
Dec 19, 2024 | 18.83 | 18.91 | 18.63 | 18.73 | 18.73 | -1.27% | 28,502 |
Dec 18, 2024 | 19.15 | 19.22 | 18.81 | 18.97 | 18.97 | 3.38% | 44,967 |
Dec 17, 2024 | 18.44 | 18.44 | 18.24 | 18.35 | 18.35 | -0.16% | 27,047 |
Dec 16, 2024 | 18.50 | 18.60 | 18.20 | 18.38 | 18.38 | -1.71% | 29,066 |
Dec 13, 2024 | 18.73 | 18.83 | 18.51 | 18.70 | 18.70 | -0.74% | 37,023 |
Dec 12, 2024 | 19.11 | 19.19 | 18.74 | 18.84 | 18.84 | -2.08% | 32,274 |
Dec 11, 2024 | 19.20 | 19.40 | 19.11 | 19.24 | 19.24 | -0.31% | 27,075 |
Dec 10, 2024 | 19.18 | 19.39 | 19.10 | 19.30 | 19.30 | -0.52% | 34,532 |
Dec 9, 2024 | 19.42 | 19.50 | 19.17 | 19.40 | 19.40 | -1.32% | 52,686 |
Dec 6, 2024 | 19.63 | 19.72 | 19.55 | 19.66 | 19.66 | -0.41% | 27,481 |
Dec 5, 2024 | 19.73 | 19.83 | 19.58 | 19.74 | 19.74 | 0.05% | 19,655 |
Dec 4, 2024 | 19.65 | 19.73 | 19.60 | 19.73 | 19.73 | 0.77% | 18,534 |
Dec 3, 2024 | 19.62 | 19.66 | 19.43 | 19.58 | 19.58 | -1.61% | 16,889 |
Dec 2, 2024 | 19.74 | 19.90 | 19.74 | 19.90 | 19.90 | 1.43% | 22,380 |
Nov 29, 2024 | 19.55 | 19.67 | 19.49 | 19.62 | 19.62 | 0.72% | 3,502 |
Nov 27, 2024 | 19.74 | 19.74 | 19.31 | 19.48 | 19.48 | -2.50% | 19,405 |
Nov 26, 2024 | 19.96 | 20.03 | 19.92 | 19.98 | 19.98 | 0.30% | 23,190 |
Nov 25, 2024 | 19.77 | 19.93 | 19.72 | 19.92 | 19.92 | 1.74% | 19,483 |
Nov 22, 2024 | 19.50 | 19.62 | 19.48 | 19.58 | 19.58 | 0.93% | 23,556 |
Nov 21, 2024 | 19.50 | 19.51 | 19.39 | 19.40 | 19.40 | 0.47% | 48,319 |
Nov 20, 2024 | 19.50 | 19.50 | 19.19 | 19.31 | 19.31 | -2.13% | 41,754 |
Nov 19, 2024 | 19.54 | 19.73 | 19.50 | 19.73 | 19.73 | 1.02% | 47,763 |
Nov 18, 2024 | 19.50 | 19.61 | 19.19 | 19.53 | 19.53 | 0.05% | 45,449 |
Nov 15, 2024 | 19.62 | 19.62 | 19.48 | 19.52 | 19.52 | 0.83% | 24,237 |
Nov 14, 2024 | 19.49 | 19.51 | 19.31 | 19.36 | 19.36 | 0.31% | 39,431 |
Nov 13, 2024 | 19.46 | 19.58 | 19.27 | 19.30 | 19.30 | -4.03% | 33,566 |
Nov 12, 2024 | 20.10 | 20.15 | 19.93 | 20.11 | 20.11 | -1.61% | 25,459 |
Nov 11, 2024 | 20.44 | 20.44 | 20.24 | 20.44 | 20.44 | -1.35% | 44,171 |
Nov 8, 2024 | 21.00 | 21.02 | 20.58 | 20.72 | 20.72 | -4.12% | 32,247 |
Nov 7, 2024 | 21.62 | 21.76 | 21.60 | 21.61 | 21.61 | 1.36% | 17,316 |
Nov 6, 2024 | 21.19 | 21.52 | 20.38 | 21.32 | 21.32 | -4.61% | 18,908 |
Nov 5, 2024 | 22.16 | 22.35 | 22.16 | 22.35 | 22.35 | 0.68% | 10,312 |
Nov 4, 2024 | 22.35 | 22.40 | 22.16 | 22.20 | 22.20 | -0.72% | 16,361 |
Nov 1, 2024 | 22.22 | 22.48 | 22.19 | 22.36 | 22.36 | 3.09% | 20,878 |
Oct 31, 2024 | 21.73 | 21.78 | 21.58 | 21.69 | 21.69 | -0.46% | 26,520 |
Oct 30, 2024 | 22.03 | 22.04 | 21.69 | 21.79 | 21.79 | -0.77% | 12,767 |
Oct 29, 2024 | 21.89 | 21.96 | 21.81 | 21.96 | 21.96 | -1.04% | 10,449 |
Oct 28, 2024 | 22.22 | 22.25 | 22.13 | 22.19 | 22.19 | -0.67% | 16,123 |
Oct 25, 2024 | 22.48 | 22.57 | 22.34 | 22.34 | 22.34 | 0.13% | 15,297 |
Oct 24, 2024 | 22.33 | 22.33 | 22.11 | 22.31 | 22.31 | -0.89% | 11,117 |
Oct 23, 2024 | 22.49 | 22.53 | 22.28 | 22.51 | 22.51 | -0.27% | 14,607 |
Oct 22, 2024 | 22.59 | 22.64 | 22.56 | 22.57 | 22.57 | -0.31% | 11,406 |
Oct 21, 2024 | 22.58 | 22.66 | 22.44 | 22.64 | 22.64 | 0.58% | 23,298 |
Oct 18, 2024 | 22.60 | 22.60 | 22.46 | 22.51 | 22.51 | -0.57% | 9,161 |
Oct 17, 2024 | 22.77 | 22.79 | 22.59 | 22.64 | 22.64 | -0.44% | 9,869 |
Oct 16, 2024 | 22.58 | 22.74 | 22.55 | 22.74 | 22.74 | 3.18% | 19,871 |
Oct 15, 2024 | 22.30 | 22.35 | 21.90 | 22.04 | 22.04 | -1.96% | 18,248 |
Oct 14, 2024 | 22.40 | 22.59 | 22.40 | 22.48 | 22.48 | -0.75% | 17,631 |
Oct 11, 2024 | 22.62 | 22.65 | 22.54 | 22.65 | 22.65 | -1.39% | 8,277 |
Oct 10, 2024 | 22.38 | 23.04 | 22.10 | 22.97 | 22.97 | 0.17% | 13,063 |
Oct 9, 2024 | 23.19 | 23.19 | 22.75 | 22.93 | 22.93 | -1.16% | 6,658 |
Oct 8, 2024 | 23.25 | 23.25 | 23.11 | 23.20 | 23.20 | -0.75% | 7,054 |
Oct 7, 2024 | 23.34 | 23.45 | 23.28 | 23.38 | 23.38 | 1.10% | 11,043 |
Oct 4, 2024 | 23.13 | 23.20 | 23.00 | 23.12 | 23.12 | -0.56% | 8,527 |
Oct 3, 2024 | 23.00 | 23.25 | 23.00 | 23.25 | 23.25 | 0.30% | 13,219 |
Oct 2, 2024 | 23.20 | 23.34 | 23.08 | 23.18 | 23.18 | -0.34% | 16,980 |
Oct 1, 2024 | 23.37 | 23.37 | 23.01 | 23.26 | 23.26 | -0.60% | 15,424 |
Sep 30, 2024 | 23.58 | 23.58 | 23.30 | 23.40 | 23.40 | -1.10% | 9,946 |
Sep 27, 2024 | 23.57 | 23.85 | 23.51 | 23.66 | 23.66 | 1.15% | 21,322 |
Sep 26, 2024 | 23.20 | 23.40 | 23.18 | 23.39 | 23.39 | 1.85% | 16,624 |
Sep 25, 2024 | 23.10 | 23.14 | 22.94 | 22.97 | 22.97 | 0.15% | 16,220 |
Sep 24, 2024 | 22.97 | 23.04 | 22.91 | 22.93 | 22.93 | 0.09% | 8,685 |
Sep 23, 2024 | 22.89 | 22.94 | 22.87 | 22.91 | 22.91 | 0.09% | 11,318 |
Sep 20, 2024 | 22.90 | 22.94 | 22.82 | 22.89 | 22.89 | -0.69% | 11,791 |
Sep 19, 2024 | 22.97 | 23.12 | 22.93 | 23.05 | 23.05 | 1.05% | 10,973 |
Sep 18, 2024 | 22.87 | 22.98 | 22.60 | 22.81 | 22.81 | -0.74% | 13,832 |
Sep 17, 2024 | 23.12 | 23.12 | 22.88 | 22.98 | 22.98 | 0.13% | 12,090 |
Sep 16, 2024 | 23.01 | 23.01 | 22.83 | 22.95 | 22.95 | 0.66% | 11,876 |
Sep 13, 2024 | 22.72 | 22.92 | 22.72 | 22.80 | 22.80 | 1.88% | 19,577 |
Sep 12, 2024 | 22.34 | 22.43 | 22.20 | 22.38 | 22.38 | 0.22% | 13,804 |
Sep 11, 2024 | 22.22 | 22.40 | 21.92 | 22.33 | 22.33 | 3.14% | 27,795 |
Sep 10, 2024 | 22.17 | 22.17 | 21.47 | 21.65 | 21.65 | -3.39% | 18,727 |
Sep 9, 2024 | 22.32 | 22.51 | 22.29 | 22.41 | 22.41 | 2.38% | 19,727 |
Sep 6, 2024 | 22.45 | 22.45 | 21.75 | 21.89 | 21.89 | -1.71% | 34,463 |
Sep 5, 2024 | 22.39 | 22.42 | 22.18 | 22.27 | 22.27 | -0.76% | 34,571 |
Sep 4, 2024 | 22.50 | 22.61 | 22.27 | 22.44 | 22.44 | -1.67% | 32,928 |
Sep 3, 2024 | 23.43 | 23.43 | 22.82 | 22.82 | 22.82 | -3.51% | 26,786 |
Aug 30, 2024 | 23.69 | 23.73 | 23.57 | 23.65 | 23.65 | 0.94% | 11,403 |
Aug 29, 2024 | 23.29 | 23.54 | 23.29 | 23.43 | 23.43 | 1.12% | 16,324 |
Aug 28, 2024 | 23.27 | 23.38 | 23.06 | 23.17 | 23.17 | -0.90% | 9,197 |
Aug 27, 2024 | 23.24 | 23.47 | 23.22 | 23.38 | 23.38 | 0.26% | 16,880 |