ChipMOS TECHNOLOGIES INC. (IMOS)
NASDAQ: IMOS · Real-Time Price · USD
19.46
+0.15 (0.77%)
Nov 21, 2024, 12:28 PM EST - Market open
ChipMOS TECHNOLOGIES INC. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 19.50 | 19.50 | 19.19 | 19.31 | 19.31 | -2.13% | 41,754 |
Nov 19, 2024 | 19.54 | 19.73 | 19.50 | 19.73 | 19.73 | 1.02% | 47,763 |
Nov 18, 2024 | 19.50 | 19.61 | 19.19 | 19.53 | 19.53 | 0.05% | 45,449 |
Nov 15, 2024 | 19.62 | 19.62 | 19.48 | 19.52 | 19.52 | 0.83% | 24,237 |
Nov 14, 2024 | 19.49 | 19.51 | 19.31 | 19.36 | 19.36 | 0.31% | 39,431 |
Nov 13, 2024 | 19.46 | 19.58 | 19.27 | 19.30 | 19.30 | -4.03% | 33,566 |
Nov 12, 2024 | 20.10 | 20.15 | 19.93 | 20.11 | 20.11 | -1.61% | 25,459 |
Nov 11, 2024 | 20.44 | 20.44 | 20.24 | 20.44 | 20.44 | -1.35% | 44,171 |
Nov 8, 2024 | 21.00 | 21.02 | 20.58 | 20.72 | 20.72 | -4.12% | 32,247 |
Nov 7, 2024 | 21.62 | 21.76 | 21.60 | 21.61 | 21.61 | 1.36% | 17,316 |
Nov 6, 2024 | 21.19 | 21.52 | 20.38 | 21.32 | 21.32 | -4.61% | 18,908 |
Nov 5, 2024 | 22.16 | 22.35 | 22.16 | 22.35 | 22.35 | 0.68% | 10,312 |
Nov 4, 2024 | 22.35 | 22.40 | 22.16 | 22.20 | 22.20 | -0.72% | 16,361 |
Nov 1, 2024 | 22.22 | 22.48 | 22.19 | 22.36 | 22.36 | 3.09% | 20,878 |
Oct 31, 2024 | 21.73 | 21.78 | 21.58 | 21.69 | 21.69 | -0.46% | 26,520 |
Oct 30, 2024 | 22.03 | 22.04 | 21.69 | 21.79 | 21.79 | -0.77% | 12,767 |
Oct 29, 2024 | 21.89 | 21.96 | 21.81 | 21.96 | 21.96 | -1.04% | 10,449 |
Oct 28, 2024 | 22.22 | 22.25 | 22.13 | 22.19 | 22.19 | -0.67% | 16,123 |
Oct 25, 2024 | 22.48 | 22.57 | 22.34 | 22.34 | 22.34 | 0.13% | 15,297 |
Oct 24, 2024 | 22.33 | 22.33 | 22.11 | 22.31 | 22.31 | -0.89% | 11,117 |
Oct 23, 2024 | 22.49 | 22.53 | 22.28 | 22.51 | 22.51 | -0.27% | 14,607 |
Oct 22, 2024 | 22.59 | 22.64 | 22.56 | 22.57 | 22.57 | -0.31% | 11,406 |
Oct 21, 2024 | 22.58 | 22.66 | 22.44 | 22.64 | 22.64 | 0.58% | 23,298 |
Oct 18, 2024 | 22.60 | 22.60 | 22.46 | 22.51 | 22.51 | -0.57% | 9,161 |
Oct 17, 2024 | 22.77 | 22.79 | 22.59 | 22.64 | 22.64 | -0.44% | 9,869 |
Oct 16, 2024 | 22.58 | 22.74 | 22.55 | 22.74 | 22.74 | 3.18% | 19,871 |
Oct 15, 2024 | 22.30 | 22.35 | 21.90 | 22.04 | 22.04 | -1.96% | 18,248 |
Oct 14, 2024 | 22.40 | 22.59 | 22.40 | 22.48 | 22.48 | -0.75% | 17,631 |
Oct 11, 2024 | 22.62 | 22.65 | 22.54 | 22.65 | 22.65 | -1.39% | 8,277 |
Oct 10, 2024 | 22.38 | 23.04 | 22.10 | 22.97 | 22.97 | 0.17% | 13,063 |
Oct 9, 2024 | 23.19 | 23.19 | 22.75 | 22.93 | 22.93 | -1.16% | 6,658 |
Oct 8, 2024 | 23.25 | 23.25 | 23.11 | 23.20 | 23.20 | -0.75% | 7,054 |
Oct 7, 2024 | 23.34 | 23.45 | 23.28 | 23.38 | 23.38 | 1.10% | 11,043 |
Oct 4, 2024 | 23.13 | 23.20 | 23.00 | 23.12 | 23.12 | -0.56% | 8,527 |
Oct 3, 2024 | 23.00 | 23.25 | 23.00 | 23.25 | 23.25 | 0.30% | 13,219 |
Oct 2, 2024 | 23.20 | 23.34 | 23.08 | 23.18 | 23.18 | -0.34% | 16,980 |
Oct 1, 2024 | 23.37 | 23.37 | 23.01 | 23.26 | 23.26 | -0.60% | 15,424 |
Sep 30, 2024 | 23.58 | 23.58 | 23.30 | 23.40 | 23.40 | -1.10% | 9,946 |
Sep 27, 2024 | 23.57 | 23.85 | 23.51 | 23.66 | 23.66 | 1.15% | 21,322 |
Sep 26, 2024 | 23.20 | 23.40 | 23.18 | 23.39 | 23.39 | 1.85% | 16,624 |
Sep 25, 2024 | 23.10 | 23.14 | 22.94 | 22.97 | 22.97 | 0.15% | 16,220 |
Sep 24, 2024 | 22.97 | 23.04 | 22.91 | 22.93 | 22.93 | 0.09% | 8,685 |
Sep 23, 2024 | 22.89 | 22.94 | 22.87 | 22.91 | 22.91 | 0.09% | 11,318 |
Sep 20, 2024 | 22.90 | 22.94 | 22.82 | 22.89 | 22.89 | -0.69% | 11,791 |
Sep 19, 2024 | 22.97 | 23.12 | 22.93 | 23.05 | 23.05 | 1.05% | 10,973 |
Sep 18, 2024 | 22.87 | 22.98 | 22.60 | 22.81 | 22.81 | -0.74% | 13,832 |
Sep 17, 2024 | 23.12 | 23.12 | 22.88 | 22.98 | 22.98 | 0.13% | 12,090 |
Sep 16, 2024 | 23.01 | 23.01 | 22.83 | 22.95 | 22.95 | 0.66% | 11,876 |
Sep 13, 2024 | 22.72 | 22.92 | 22.72 | 22.80 | 22.80 | 1.88% | 19,577 |
Sep 12, 2024 | 22.34 | 22.43 | 22.20 | 22.38 | 22.38 | 0.22% | 13,804 |
Sep 11, 2024 | 22.22 | 22.40 | 21.92 | 22.33 | 22.33 | 3.14% | 27,795 |
Sep 10, 2024 | 22.17 | 22.17 | 21.47 | 21.65 | 21.65 | -3.39% | 18,727 |
Sep 9, 2024 | 22.32 | 22.51 | 22.29 | 22.41 | 22.41 | 2.38% | 19,727 |
Sep 6, 2024 | 22.45 | 22.45 | 21.75 | 21.89 | 21.89 | -1.71% | 34,463 |
Sep 5, 2024 | 22.39 | 22.42 | 22.18 | 22.27 | 22.27 | -0.76% | 34,571 |
Sep 4, 2024 | 22.50 | 22.61 | 22.27 | 22.44 | 22.44 | -1.67% | 32,928 |
Sep 3, 2024 | 23.43 | 23.43 | 22.82 | 22.82 | 22.82 | -3.51% | 26,786 |
Aug 30, 2024 | 23.69 | 23.73 | 23.57 | 23.65 | 23.65 | 0.94% | 11,403 |
Aug 29, 2024 | 23.29 | 23.54 | 23.29 | 23.43 | 23.43 | 1.12% | 16,324 |
Aug 28, 2024 | 23.27 | 23.38 | 23.06 | 23.17 | 23.17 | -0.90% | 9,197 |
Aug 27, 2024 | 23.24 | 23.47 | 23.22 | 23.38 | 23.38 | 0.26% | 16,880 |
Aug 26, 2024 | 23.40 | 23.43 | 23.26 | 23.32 | 23.32 | 0.04% | 15,645 |
Aug 23, 2024 | 23.11 | 23.42 | 23.11 | 23.31 | 23.31 | 1.08% | 9,299 |
Aug 22, 2024 | 23.29 | 23.29 | 23.02 | 23.06 | 23.06 | -0.26% | 19,277 |
Aug 21, 2024 | 23.21 | 23.33 | 23.06 | 23.12 | 23.12 | -0.17% | 21,391 |
Aug 20, 2024 | 23.24 | 23.30 | 23.09 | 23.16 | 23.16 | -0.34% | 15,933 |
Aug 19, 2024 | 23.03 | 23.29 | 22.51 | 23.24 | 23.24 | 0.74% | 17,378 |
Aug 16, 2024 | 23.02 | 23.12 | 22.98 | 23.07 | 23.07 | -0.99% | 17,331 |
Aug 15, 2024 | 23.26 | 23.34 | 23.20 | 23.30 | 23.30 | -0.72% | 23,996 |
Aug 14, 2024 | 23.44 | 23.59 | 23.09 | 23.47 | 23.47 | -2.69% | 10,128 |
Aug 13, 2024 | 24.06 | 24.20 | 23.59 | 24.12 | 24.12 | 2.25% | 15,097 |
Aug 12, 2024 | 23.56 | 23.65 | 22.60 | 23.59 | 23.59 | 4.01% | 41,158 |
Aug 9, 2024 | 22.32 | 23.11 | 22.32 | 22.68 | 22.68 | -1.05% | 17,194 |
Aug 8, 2024 | 22.61 | 22.94 | 22.61 | 22.92 | 22.92 | 1.55% | 22,386 |
Aug 7, 2024 | 22.96 | 23.05 | 22.34 | 22.57 | 22.57 | 3.11% | 21,460 |
Aug 6, 2024 | 21.97 | 22.10 | 21.83 | 21.89 | 21.89 | -0.09% | 35,229 |
Aug 5, 2024 | 21.80 | 22.22 | 21.77 | 21.91 | 21.91 | -6.69% | 58,760 |
Aug 2, 2024 | 22.74 | 23.56 | 22.71 | 23.48 | 23.48 | -2.53% | 33,605 |
Aug 1, 2024 | 24.27 | 24.41 | 23.94 | 24.09 | 24.09 | 0.37% | 20,393 |
Jul 31, 2024 | 23.95 | 24.06 | 23.72 | 24.00 | 24.00 | 0.84% | 21,438 |
Jul 30, 2024 | 23.85 | 24.11 | 23.64 | 23.80 | 23.80 | 0.04% | 27,938 |
Jul 29, 2024 | 24.37 | 24.70 | 22.46 | 23.79 | 23.79 | -3.51% | 39,728 |
Jul 26, 2024 | 24.49 | 24.72 | 24.49 | 24.66 | 24.66 | 1.50% | 18,230 |
Jul 25, 2024 | 24.52 | 24.52 | 24.19 | 24.29 | 24.29 | -0.53% | 23,817 |
Jul 24, 2024 | 24.84 | 24.88 | 24.42 | 24.42 | 24.42 | -1.89% | 11,619 |
Jul 23, 2024 | 24.79 | 25.03 | 24.79 | 24.89 | 24.89 | 0.40% | 14,161 |
Jul 22, 2024 | 24.55 | 24.86 | 24.55 | 24.79 | 24.79 | -1.43% | 25,006 |
Jul 19, 2024 | 25.35 | 25.35 | 25.14 | 25.15 | 25.15 | -2.52% | 14,571 |
Jul 18, 2024 | 25.91 | 26.07 | 25.59 | 25.80 | 25.80 | -0.50% | 20,311 |
Jul 17, 2024 | 26.12 | 26.13 | 25.81 | 25.93 | 25.93 | -2.15% | 8,974 |
Jul 16, 2024 | 26.33 | 26.50 | 26.26 | 26.50 | 26.50 | 1.81% | 7,668 |
Jul 15, 2024 | 26.56 | 26.56 | 26.00 | 26.03 | 26.03 | -2.98% | 27,051 |
Jul 12, 2024 | 26.56 | 26.85 | 26.56 | 26.83 | 26.83 | 0.75% | 11,892 |
Jul 11, 2024 | 26.82 | 26.82 | 26.50 | 26.63 | 26.63 | 0.30% | 11,457 |
Jul 10, 2024 | 26.58 | 26.91 | 26.29 | 26.55 | 26.55 | 2.47% | 13,187 |
Jul 9, 2024 | 26.14 | 26.14 | 25.88 | 25.91 | 25.91 | -2.74% | 18,570 |
Jul 8, 2024 | 26.66 | 26.81 | 26.62 | 26.64 | 26.64 | 0.57% | 9,302 |
Jul 5, 2024 | 26.43 | 26.59 | 26.36 | 26.49 | 26.49 | 0.65% | 6,203 |
Jul 3, 2024 | 26.00 | 26.36 | 26.00 | 26.32 | 26.32 | 1.46% | 7,252 |
Jul 2, 2024 | 25.83 | 25.98 | 25.81 | 25.94 | 25.94 | 0.04% | 12,145 |