ChipMOS TECHNOLOGIES INC. (IMOS)
NASDAQ: IMOS · Real-Time Price · USD
17.81
-0.40 (-2.20%)
At close: Jul 25, 2025, 4:00 PM
17.74
-0.07 (-0.39%)
After-hours: Jul 25, 2025, 4:11 PM EDT
ChipMOS TECHNOLOGIES INC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 19.37 | 19.60 | 19.16 | 19.20 | 18.38 | -0.78% | 18,805 |
| Jun 24, 2025 | 18.99 | 19.42 | 18.76 | 19.35 | 18.53 | 3.81% | 25,610 |
| Jun 23, 2025 | 18.80 | 19.21 | 18.59 | 18.64 | 17.85 | 0.27% | 12,761 |
| Jun 20, 2025 | 19.50 | 19.50 | 18.57 | 18.59 | 17.80 | -4.72% | 17,241 |
| Jun 18, 2025 | 19.50 | 19.78 | 19.14 | 19.51 | 18.68 | 1.04% | 12,743 |
| Jun 17, 2025 | 19.72 | 19.72 | 19.31 | 19.31 | 18.49 | -1.53% | 15,220 |
| Jun 16, 2025 | 19.35 | 20.00 | 19.35 | 19.61 | 18.78 | 1.87% | 24,532 |
| Jun 13, 2025 | 19.80 | 19.80 | 19.25 | 19.25 | 18.43 | -2.78% | 9,783 |
| Jun 12, 2025 | 19.42 | 20.01 | 19.42 | 19.80 | 18.96 | -1.25% | 11,614 |
| Jun 11, 2025 | 20.09 | 20.60 | 20.01 | 20.05 | 19.20 | 0.50% | 8,368 |
| Jun 10, 2025 | 19.80 | 20.33 | 19.79 | 19.95 | 19.10 | 0.91% | 8,029 |
| Jun 9, 2025 | 19.28 | 19.93 | 19.28 | 19.77 | 18.93 | 0.66% | 9,254 |
| Jun 6, 2025 | 19.55 | 19.96 | 19.50 | 19.64 | 18.81 | 2.56% | 18,041 |
| Jun 5, 2025 | 19.37 | 19.37 | 18.95 | 19.15 | 18.34 | 3.23% | 10,298 |
| Jun 4, 2025 | 18.58 | 19.14 | 18.54 | 18.55 | 17.76 | 0.05% | 11,097 |
| Jun 3, 2025 | 18.60 | 19.04 | 18.54 | 18.54 | 17.75 | 0.22% | 12,313 |
| Jun 2, 2025 | 18.53 | 18.76 | 18.13 | 18.50 | 17.71 | -1.49% | 26,383 |
| May 30, 2025 | 19.36 | 19.36 | 18.25 | 18.78 | 17.98 | -0.42% | 11,145 |
| May 29, 2025 | 19.06 | 19.17 | 18.77 | 18.86 | 18.06 | -0.37% | 16,047 |
| May 28, 2025 | 19.00 | 19.35 | 18.92 | 18.93 | 18.13 | 0.11% | 10,484 |
| May 27, 2025 | 18.74 | 19.19 | 18.01 | 18.91 | 18.11 | -0.05% | 12,757 |
| May 23, 2025 | 18.77 | 18.94 | 18.61 | 18.92 | 18.12 | 0.80% | 10,245 |
| May 22, 2025 | 18.85 | 19.82 | 18.77 | 18.77 | 17.97 | 1.24% | 33,183 |
| May 21, 2025 | 18.94 | 19.08 | 18.39 | 18.54 | 17.75 | -1.80% | 21,559 |
| May 20, 2025 | 19.30 | 19.30 | 18.33 | 18.88 | 18.08 | 0.48% | 25,532 |
| May 19, 2025 | 18.68 | 19.03 | 18.68 | 18.79 | 17.99 | -2.19% | 18,240 |
| May 16, 2025 | 19.03 | 19.41 | 18.76 | 19.21 | 18.39 | 1.11% | 21,679 |
| May 15, 2025 | 18.55 | 19.26 | 18.55 | 19.00 | 18.19 | 1.12% | 7,993 |
| May 14, 2025 | 18.03 | 18.94 | 17.80 | 18.79 | 17.99 | 3.47% | 22,690 |