ChipMOS TECHNOLOGIES INC. (IMOS)
NASDAQ: IMOS · Real-Time Price · USD
41.94
+0.14 (0.33%)
At close: Jan 23, 2026, 4:00 PM EST
42.00
+0.06 (0.14%)
After-hours: Jan 23, 2026, 6:57 PM EST
ChipMOS TECHNOLOGIES INC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 41.81 | 41.94 | 41.35 | 41.94 | 41.94 | 0.33% | 18,488 |
| Jan 22, 2026 | 42.46 | 42.46 | 41.51 | 41.80 | 41.80 | -1.72% | 34,137 |
| Jan 21, 2026 | 43.14 | 43.14 | 41.61 | 42.53 | 42.53 | -4.77% | 99,628 |
| Jan 20, 2026 | 44.57 | 45.43 | 44.50 | 44.66 | 44.66 | 4.91% | 65,027 |
| Jan 16, 2026 | 42.42 | 43.16 | 41.74 | 42.57 | 42.57 | 7.96% | 71,725 |
| Jan 15, 2026 | 39.09 | 39.94 | 38.85 | 39.43 | 39.43 | 3.63% | 39,521 |
| Jan 14, 2026 | 37.73 | 38.10 | 37.05 | 38.05 | 38.05 | 2.81% | 104,264 |
| Jan 13, 2026 | 37.75 | 37.89 | 37.01 | 37.01 | 37.01 | -2.04% | 23,876 |
| Jan 12, 2026 | 36.85 | 37.78 | 36.85 | 37.78 | 37.78 | 3.22% | 57,196 |
| Jan 9, 2026 | 36.15 | 36.60 | 35.00 | 36.60 | 36.60 | 10.11% | 61,061 |
| Jan 8, 2026 | 33.39 | 33.88 | 33.08 | 33.24 | 33.24 | -0.98% | 7,765 |
| Jan 7, 2026 | 32.69 | 33.70 | 32.69 | 33.57 | 33.57 | 4.22% | 29,644 |
| Jan 6, 2026 | 31.80 | 32.51 | 31.80 | 32.21 | 32.21 | 6.87% | 51,878 |
| Jan 5, 2026 | 29.70 | 30.45 | 29.70 | 30.14 | 30.14 | -1.29% | 17,879 |
| Jan 2, 2026 | 30.30 | 30.56 | 30.30 | 30.54 | 30.54 | 3.05% | 15,941 |
| Dec 31, 2025 | 29.99 | 30.02 | 29.31 | 29.63 | 29.63 | -2.72% | 4,660 |
| Dec 30, 2025 | 30.30 | 30.65 | 30.01 | 30.46 | 30.46 | 2.56% | 9,307 |
| Dec 29, 2025 | 29.99 | 29.99 | 29.13 | 29.70 | 29.70 | -1.88% | 5,193 |
| Dec 26, 2025 | 29.90 | 30.49 | 29.90 | 30.27 | 30.27 | 5.88% | 15,514 |
| Dec 24, 2025 | 28.71 | 28.89 | 28.59 | 28.59 | 28.59 | 0.25% | 3,978 |
| Dec 23, 2025 | 28.36 | 28.64 | 28.20 | 28.52 | 28.52 | 0.42% | 9,488 |
| Dec 22, 2025 | 28.80 | 29.12 | 28.40 | 28.40 | 28.40 | 1.72% | 10,388 |
| Dec 19, 2025 | 28.17 | 28.25 | 27.91 | 27.92 | 27.92 | -0.96% | 3,323 |
| Dec 18, 2025 | 28.13 | 28.72 | 28.12 | 28.19 | 28.19 | 1.59% | 4,463 |
| Dec 17, 2025 | 28.00 | 28.28 | 27.74 | 27.75 | 27.75 | 0.65% | 3,346 |
| Dec 16, 2025 | 28.20 | 28.24 | 27.50 | 27.57 | 27.57 | -2.55% | 5,884 |
| Dec 15, 2025 | 28.60 | 28.67 | 28.28 | 28.29 | 28.29 | -2.11% | 26,780 |
| Dec 12, 2025 | 29.49 | 30.00 | 28.90 | 28.90 | 28.90 | -1.90% | 28,191 |
| Dec 11, 2025 | 29.13 | 29.76 | 29.01 | 29.46 | 29.46 | 1.03% | 12,250 |
| Dec 10, 2025 | 29.50 | 29.50 | 28.63 | 29.16 | 29.16 | -2.57% | 4,200 |
| Dec 9, 2025 | 29.80 | 30.15 | 29.80 | 29.93 | 29.93 | 2.82% | 11,893 |
| Dec 8, 2025 | 28.50 | 29.37 | 28.50 | 29.11 | 29.11 | 4.08% | 42,845 |
| Dec 5, 2025 | 28.00 | 28.00 | 27.85 | 27.97 | 27.97 | 0.72% | 8,167 |
| Dec 4, 2025 | 27.55 | 28.09 | 27.55 | 27.77 | 27.77 | -1.07% | 8,319 |
| Dec 3, 2025 | 27.79 | 28.15 | 27.79 | 28.07 | 28.07 | 0.14% | 5,540 |
| Dec 2, 2025 | 27.40 | 28.36 | 27.40 | 28.03 | 28.03 | 3.93% | 17,564 |
| Dec 1, 2025 | 27.08 | 27.32 | 25.27 | 26.97 | 26.97 | -1.32% | 17,292 |
| Nov 28, 2025 | 26.86 | 27.33 | 26.86 | 27.33 | 27.33 | 1.04% | 5,300 |
| Nov 26, 2025 | 27.03 | 27.35 | 26.58 | 27.05 | 27.05 | -3.10% | 19,883 |
| Nov 25, 2025 | 27.78 | 28.09 | 27.72 | 27.92 | 27.92 | 1.62% | 11,496 |
| Nov 24, 2025 | 28.14 | 28.27 | 27.20 | 27.47 | 27.47 | -2.59% | 41,273 |
| Nov 21, 2025 | 28.92 | 28.92 | 28.13 | 28.20 | 28.20 | -3.03% | 13,611 |
| Nov 20, 2025 | 29.86 | 30.00 | 29.08 | 29.08 | 29.08 | -2.38% | 13,812 |
| Nov 19, 2025 | 29.40 | 29.94 | 29.40 | 29.79 | 29.79 | 0.98% | 17,397 |
| Nov 18, 2025 | 28.80 | 29.92 | 28.80 | 29.50 | 29.50 | 3.33% | 26,393 |
| Nov 17, 2025 | 30.20 | 30.20 | 27.81 | 28.55 | 28.55 | -7.37% | 47,568 |
| Nov 14, 2025 | 29.40 | 30.98 | 29.40 | 30.82 | 30.82 | 10.51% | 74,604 |
| Nov 13, 2025 | 27.55 | 28.10 | 27.55 | 27.89 | 27.89 | 8.27% | 29,575 |
| Nov 12, 2025 | 24.51 | 25.87 | 23.89 | 25.76 | 25.76 | 16.56% | 89,960 |
| Nov 11, 2025 | 23.78 | 23.78 | 22.00 | 22.10 | 22.10 | -1.69% | 22,064 |