ChipMOS TECHNOLOGIES INC. (IMOS)
NASDAQ: IMOS · Real-Time Price · USD
21.41
-0.52 (-2.37%)
Oct 30, 2025, 4:00 PM EDT - Market closed

ChipMOS TECHNOLOGIES INC. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202521.8021.8021.4021.4121.41-2.37%26,928
Oct 29, 202522.7822.7821.8021.9321.93-5.84%7,596
Oct 28, 202522.1223.3222.1223.2923.298.78%32,898
Oct 27, 202521.3321.7021.3321.4121.414.54%25,881
Oct 24, 202520.5220.6420.0520.4820.480.25%3,072
Oct 23, 202520.0820.5120.0820.4320.430.38%2,868
Oct 22, 202520.4020.5820.2020.3520.35-1.05%4,499
Oct 21, 202520.9020.9020.4320.5720.57-2.81%2,606
Oct 20, 202520.5021.3920.5021.1621.164.13%8,145
Oct 17, 202520.0520.3820.0520.3220.322.42%5,841
Oct 16, 202520.0020.0019.8019.8419.841.10%2,757
Oct 15, 202519.9019.9919.3719.6319.631.74%2,608
Oct 14, 202519.4819.4819.2419.2919.29-0.98%6,146
Oct 13, 202519.8019.8219.4819.4819.48-1.86%3,181
Oct 10, 202520.8920.8919.8319.8519.85-4.98%8,785
Oct 9, 202520.4821.1820.3020.8920.893.62%47,760
Oct 8, 202520.1720.2019.9420.1620.160.75%5,225
Oct 7, 202520.0020.3220.0020.0120.01-0.50%11,312
Oct 6, 202520.1420.1719.9120.1120.11-0.20%7,801
Oct 3, 202520.2420.5019.9220.1520.15-1.95%9,790
Oct 2, 202520.1520.7920.1520.5520.556.26%24,902
Oct 1, 202519.2519.5719.1519.3419.341.20%7,517
Sep 30, 202519.1519.3119.1119.1119.110.31%9,439
Sep 29, 202519.2919.2918.9419.0519.051.01%6,538
Sep 26, 202519.1419.1418.6918.8618.86-3.68%10,856
Sep 25, 202519.5419.6019.4319.5819.58-1.66%12,147
Sep 24, 202519.9819.9819.7719.9119.91-0.35%6,626
Sep 23, 202519.9020.1019.9019.9819.981.60%18,081
Sep 22, 202519.4019.6719.4019.6719.671.47%8,819
Sep 19, 202519.3219.5119.3019.3819.380.10%19,327
Sep 18, 202518.8019.4218.8019.3619.364.09%32,615
Sep 17, 202518.3418.6018.3018.6018.60-0.32%7,214
Sep 16, 202518.3518.6618.3518.6618.661.86%15,450
Sep 15, 202518.0018.3418.0018.3218.323.39%17,499
Sep 12, 202517.6117.8117.5317.7217.72-0.06%8,140
Sep 11, 202517.7517.7517.5517.7317.73-0.23%8,438
Sep 10, 202517.8217.9617.7717.7717.77-0.35%6,385
Sep 9, 202517.9518.0017.7917.8317.83-0.38%10,009
Sep 8, 202517.7718.0017.7017.9017.902.29%17,553
Sep 5, 202517.2117.5317.2117.5017.502.64%24,319
Sep 4, 202516.9717.1516.8517.0517.050.89%23,525
Sep 3, 202516.4816.9016.3316.9016.9011.26%48,102
Sep 2, 202515.7115.9715.1515.1915.19-3.34%17,666
Aug 29, 202516.0016.0015.6515.7215.72-1.90%7,946
Aug 28, 202515.9816.0415.8216.0216.021.36%10,552
Aug 27, 202515.7115.9615.6715.8115.812.23%13,758
Aug 26, 202515.4115.5915.3015.4615.460.65%20,234
Aug 25, 202515.5515.7915.2815.3615.36-2.69%18,332
Aug 22, 202515.6216.0115.3415.7915.793.51%14,803
Aug 21, 202515.1915.3915.0915.2515.250.59%28,826