ChipMOS TECHNOLOGIES INC. (IMOS)
NASDAQ: IMOS · Real-Time Price · USD
17.51
+0.46 (2.70%)
At close: Sep 5, 2025, 4:00 PM
17.50
-0.01 (-0.06%)
After-hours: Sep 5, 2025, 4:10 PM EDT
ChipMOS TECHNOLOGIES INC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 17.21 | 17.53 | 17.21 | 17.50 | 17.50 | 2.64% | 24,319 |
| Sep 4, 2025 | 16.97 | 17.15 | 16.85 | 17.05 | 17.05 | 0.89% | 23,525 |
| Sep 3, 2025 | 16.48 | 16.90 | 16.33 | 16.90 | 16.90 | 11.26% | 48,102 |
| Sep 2, 2025 | 15.71 | 15.97 | 15.15 | 15.19 | 15.19 | -3.34% | 17,666 |
| Aug 29, 2025 | 16.00 | 16.00 | 15.65 | 15.72 | 15.72 | -1.90% | 7,946 |
| Aug 28, 2025 | 15.98 | 16.04 | 15.82 | 16.02 | 16.02 | 1.36% | 10,552 |
| Aug 27, 2025 | 15.71 | 15.96 | 15.67 | 15.81 | 15.81 | 2.23% | 13,758 |
| Aug 26, 2025 | 15.41 | 15.59 | 15.30 | 15.46 | 15.46 | 0.65% | 20,234 |
| Aug 25, 2025 | 15.55 | 15.79 | 15.28 | 15.36 | 15.36 | -2.69% | 18,332 |
| Aug 22, 2025 | 15.62 | 16.01 | 15.34 | 15.79 | 15.79 | 3.51% | 14,803 |
| Aug 21, 2025 | 15.19 | 15.39 | 15.09 | 15.25 | 15.25 | 0.59% | 28,826 |
| Aug 20, 2025 | 15.35 | 15.60 | 15.06 | 15.16 | 15.16 | 0.46% | 13,345 |
| Aug 19, 2025 | 15.56 | 15.56 | 15.09 | 15.09 | 15.09 | -5.33% | 14,795 |
| Aug 18, 2025 | 16.03 | 16.17 | 15.90 | 15.94 | 15.94 | -0.56% | 15,448 |
| Aug 15, 2025 | 16.46 | 16.46 | 16.01 | 16.03 | 16.03 | -2.26% | 17,607 |
| Aug 14, 2025 | 16.50 | 16.53 | 16.32 | 16.40 | 16.40 | -1.50% | 15,816 |
| Aug 13, 2025 | 16.94 | 17.01 | 16.65 | 16.65 | 16.65 | -4.97% | 14,619 |
| Aug 12, 2025 | 17.54 | 17.75 | 17.50 | 17.52 | 17.52 | -1.46% | 19,717 |
| Aug 11, 2025 | 17.72 | 17.94 | 17.67 | 17.78 | 17.78 | -1.11% | 8,468 |
| Aug 8, 2025 | 17.71 | 18.00 | 17.62 | 17.98 | 17.98 | 0.56% | 12,897 |
| Aug 7, 2025 | 17.52 | 17.90 | 17.52 | 17.88 | 17.88 | 2.41% | 13,405 |
| Aug 6, 2025 | 17.36 | 17.50 | 17.14 | 17.46 | 17.46 | 0.11% | 21,812 |
| Aug 5, 2025 | 17.20 | 17.52 | 17.20 | 17.44 | 17.44 | 0.06% | 21,189 |
| Aug 4, 2025 | 16.95 | 17.57 | 16.95 | 17.43 | 17.43 | 3.32% | 24,984 |
| Aug 1, 2025 | 16.97 | 17.15 | 16.68 | 16.87 | 16.87 | -0.53% | 43,852 |
| Jul 31, 2025 | 17.06 | 17.14 | 16.69 | 16.96 | 16.96 | 0.53% | 37,021 |
| Jul 30, 2025 | 17.48 | 17.50 | 16.87 | 16.87 | 16.87 | -2.93% | 17,856 |
| Jul 29, 2025 | 17.84 | 17.84 | 17.37 | 17.38 | 17.38 | -0.63% | 9,157 |
| Jul 28, 2025 | 17.85 | 17.85 | 17.12 | 17.49 | 17.49 | -1.80% | 46,549 |
| Jul 25, 2025 | 17.91 | 18.15 | 17.81 | 17.81 | 17.81 | -2.20% | 15,314 |
| Jul 24, 2025 | 18.31 | 18.31 | 18.06 | 18.21 | 18.21 | -0.11% | 7,222 |
| Jul 23, 2025 | 17.85 | 18.32 | 17.80 | 18.23 | 18.23 | 3.05% | 23,006 |
| Jul 22, 2025 | 17.70 | 17.79 | 17.35 | 17.69 | 17.69 | -2.86% | 17,043 |
| Jul 21, 2025 | 18.23 | 18.41 | 18.12 | 18.21 | 18.21 | 0.50% | 13,773 |
| Jul 18, 2025 | 18.51 | 18.51 | 18.06 | 18.12 | 18.12 | -2.05% | 14,670 |
| Jul 17, 2025 | 18.40 | 18.78 | 18.30 | 18.50 | 18.50 | 2.57% | 20,195 |
| Jul 16, 2025 | 18.20 | 18.22 | 17.70 | 18.04 | 18.04 | 3.60% | 27,551 |
| Jul 15, 2025 | 17.75 | 17.75 | 17.41 | 17.41 | 17.41 | -1.75% | 12,012 |
| Jul 14, 2025 | 17.83 | 17.96 | 17.71 | 17.72 | 17.72 | -3.22% | 13,257 |
| Jul 11, 2025 | 18.08 | 18.50 | 18.08 | 18.31 | 18.31 | -1.93% | 11,456 |
| Jul 10, 2025 | 18.77 | 18.97 | 18.36 | 18.67 | 18.67 | 0.21% | 14,499 |
| Jul 9, 2025 | 18.59 | 18.72 | 18.44 | 18.63 | 18.63 | 1.25% | 12,406 |
| Jul 8, 2025 | 18.22 | 18.47 | 18.17 | 18.40 | 18.40 | 1.15% | 11,462 |
| Jul 7, 2025 | 18.50 | 18.68 | 18.02 | 18.19 | 18.19 | -4.01% | 34,707 |
| Jul 3, 2025 | 19.01 | 19.20 | 18.85 | 18.95 | 18.95 | 1.39% | 26,688 |
| Jul 2, 2025 | 18.28 | 18.89 | 18.21 | 18.69 | 18.69 | 3.15% | 13,177 |
| Jul 1, 2025 | 17.79 | 18.16 | 17.79 | 18.12 | 18.12 | 0.06% | 33,407 |
| Jun 30, 2025 | 18.40 | 18.49 | 17.67 | 18.11 | 18.11 | -2.16% | 48,059 |
| Jun 27, 2025 | 18.65 | 18.96 | 17.97 | 18.51 | 18.51 | -5.08% | 67,208 |
| Jun 26, 2025 | 19.25 | 20.25 | 19.25 | 19.50 | 18.67 | 1.56% | 100,909 |