ChipMOS TECHNOLOGIES INC. (IMOS)
NASDAQ: IMOS · Real-Time Price · USD
19.36
+0.25 (1.32%)
Oct 1, 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 1, 2025 | 19.25 | 19.57 | 19.15 | 19.36 | - | 1.32% | 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 |
| 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 |