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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 21.80 | 21.80 | 21.40 | 21.41 | 21.41 | -2.37% | 26,928 |
| Oct 29, 2025 | 22.78 | 22.78 | 21.80 | 21.93 | 21.93 | -5.84% | 7,596 |
| Oct 28, 2025 | 22.12 | 23.32 | 22.12 | 23.29 | 23.29 | 8.78% | 32,898 |
| Oct 27, 2025 | 21.33 | 21.70 | 21.33 | 21.41 | 21.41 | 4.54% | 25,881 |
| Oct 24, 2025 | 20.52 | 20.64 | 20.05 | 20.48 | 20.48 | 0.25% | 3,072 |
| Oct 23, 2025 | 20.08 | 20.51 | 20.08 | 20.43 | 20.43 | 0.38% | 2,868 |
| Oct 22, 2025 | 20.40 | 20.58 | 20.20 | 20.35 | 20.35 | -1.05% | 4,499 |
| Oct 21, 2025 | 20.90 | 20.90 | 20.43 | 20.57 | 20.57 | -2.81% | 2,606 |
| Oct 20, 2025 | 20.50 | 21.39 | 20.50 | 21.16 | 21.16 | 4.13% | 8,145 |
| Oct 17, 2025 | 20.05 | 20.38 | 20.05 | 20.32 | 20.32 | 2.42% | 5,841 |
| Oct 16, 2025 | 20.00 | 20.00 | 19.80 | 19.84 | 19.84 | 1.10% | 2,757 |
| Oct 15, 2025 | 19.90 | 19.99 | 19.37 | 19.63 | 19.63 | 1.74% | 2,608 |
| Oct 14, 2025 | 19.48 | 19.48 | 19.24 | 19.29 | 19.29 | -0.98% | 6,146 |
| Oct 13, 2025 | 19.80 | 19.82 | 19.48 | 19.48 | 19.48 | -1.86% | 3,181 |
| Oct 10, 2025 | 20.89 | 20.89 | 19.83 | 19.85 | 19.85 | -4.98% | 8,785 |
| Oct 9, 2025 | 20.48 | 21.18 | 20.30 | 20.89 | 20.89 | 3.62% | 47,760 |
| Oct 8, 2025 | 20.17 | 20.20 | 19.94 | 20.16 | 20.16 | 0.75% | 5,225 |
| Oct 7, 2025 | 20.00 | 20.32 | 20.00 | 20.01 | 20.01 | -0.50% | 11,312 |
| Oct 6, 2025 | 20.14 | 20.17 | 19.91 | 20.11 | 20.11 | -0.20% | 7,801 |
| Oct 3, 2025 | 20.24 | 20.50 | 19.92 | 20.15 | 20.15 | -1.95% | 9,790 |
| Oct 2, 2025 | 20.15 | 20.79 | 20.15 | 20.55 | 20.55 | 6.26% | 24,902 |
| Oct 1, 2025 | 19.25 | 19.57 | 19.15 | 19.34 | 19.34 | 1.20% | 7,517 |
| Sep 30, 2025 | 19.15 | 19.31 | 19.11 | 19.11 | 19.11 | 0.31% | 9,439 |
| Sep 29, 2025 | 19.29 | 19.29 | 18.94 | 19.05 | 19.05 | 1.01% | 6,538 |
| Sep 26, 2025 | 19.14 | 19.14 | 18.69 | 18.86 | 18.86 | -3.68% | 10,856 |
| Sep 25, 2025 | 19.54 | 19.60 | 19.43 | 19.58 | 19.58 | -1.66% | 12,147 |
| Sep 24, 2025 | 19.98 | 19.98 | 19.77 | 19.91 | 19.91 | -0.35% | 6,626 |
| Sep 23, 2025 | 19.90 | 20.10 | 19.90 | 19.98 | 19.98 | 1.60% | 18,081 |
| Sep 22, 2025 | 19.40 | 19.67 | 19.40 | 19.67 | 19.67 | 1.47% | 8,819 |
| Sep 19, 2025 | 19.32 | 19.51 | 19.30 | 19.38 | 19.38 | 0.10% | 19,327 |
| Sep 18, 2025 | 18.80 | 19.42 | 18.80 | 19.36 | 19.36 | 4.09% | 32,615 |
| Sep 17, 2025 | 18.34 | 18.60 | 18.30 | 18.60 | 18.60 | -0.32% | 7,214 |
| Sep 16, 2025 | 18.35 | 18.66 | 18.35 | 18.66 | 18.66 | 1.86% | 15,450 |
| Sep 15, 2025 | 18.00 | 18.34 | 18.00 | 18.32 | 18.32 | 3.39% | 17,499 |
| Sep 12, 2025 | 17.61 | 17.81 | 17.53 | 17.72 | 17.72 | -0.06% | 8,140 |
| Sep 11, 2025 | 17.75 | 17.75 | 17.55 | 17.73 | 17.73 | -0.23% | 8,438 |
| Sep 10, 2025 | 17.82 | 17.96 | 17.77 | 17.77 | 17.77 | -0.35% | 6,385 |
| Sep 9, 2025 | 17.95 | 18.00 | 17.79 | 17.83 | 17.83 | -0.38% | 10,009 |
| Sep 8, 2025 | 17.77 | 18.00 | 17.70 | 17.90 | 17.90 | 2.29% | 17,553 |
| 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 |