Skip to main content
ChipMOS TECHNOLOGIES INC. (IMOS)
NASDAQ: IMOS · Real-Time Price · USD
19.11
+0.38 (2.03%)
Dec 20, 2024, 4:00 PM EST - Market closed

ChipMOS TECHNOLOGIES INC. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202418.9119.3018.6419.1119.112.03%27,675
Dec 19, 202418.8318.9118.6318.7318.73-1.27%28,502
Dec 18, 202419.1519.2218.8118.9718.973.38%44,967
Dec 17, 202418.4418.4418.2418.3518.35-0.16%27,047
Dec 16, 202418.5018.6018.2018.3818.38-1.71%29,066
Dec 13, 202418.7318.8318.5118.7018.70-0.74%37,023
Dec 12, 202419.1119.1918.7418.8418.84-2.08%32,274
Dec 11, 202419.2019.4019.1119.2419.24-0.31%27,075
Dec 10, 202419.1819.3919.1019.3019.30-0.52%34,532
Dec 9, 202419.4219.5019.1719.4019.40-1.32%52,686
Dec 6, 202419.6319.7219.5519.6619.66-0.41%27,481
Dec 5, 202419.7319.8319.5819.7419.740.05%19,655
Dec 4, 202419.6519.7319.6019.7319.730.77%18,534
Dec 3, 202419.6219.6619.4319.5819.58-1.61%16,889
Dec 2, 202419.7419.9019.7419.9019.901.43%22,380
Nov 29, 202419.5519.6719.4919.6219.620.72%3,502
Nov 27, 202419.7419.7419.3119.4819.48-2.50%19,405
Nov 26, 202419.9620.0319.9219.9819.980.30%23,190
Nov 25, 202419.7719.9319.7219.9219.921.74%19,483
Nov 22, 202419.5019.6219.4819.5819.580.93%23,556
Nov 21, 202419.5019.5119.3919.4019.400.47%48,319
Nov 20, 202419.5019.5019.1919.3119.31-2.13%41,754
Nov 19, 202419.5419.7319.5019.7319.731.02%47,763
Nov 18, 202419.5019.6119.1919.5319.530.05%45,449
Nov 15, 202419.6219.6219.4819.5219.520.83%24,237
Nov 14, 202419.4919.5119.3119.3619.360.31%39,431
Nov 13, 202419.4619.5819.2719.3019.30-4.03%33,566
Nov 12, 202420.1020.1519.9320.1120.11-1.61%25,459
Nov 11, 202420.4420.4420.2420.4420.44-1.35%44,171
Nov 8, 202421.0021.0220.5820.7220.72-4.12%32,247
Nov 7, 202421.6221.7621.6021.6121.611.36%17,316
Nov 6, 202421.1921.5220.3821.3221.32-4.61%18,908
Nov 5, 202422.1622.3522.1622.3522.350.68%10,312
Nov 4, 202422.3522.4022.1622.2022.20-0.72%16,361
Nov 1, 202422.2222.4822.1922.3622.363.09%20,878
Oct 31, 202421.7321.7821.5821.6921.69-0.46%26,520
Oct 30, 202422.0322.0421.6921.7921.79-0.77%12,767
Oct 29, 202421.8921.9621.8121.9621.96-1.04%10,449
Oct 28, 202422.2222.2522.1322.1922.19-0.67%16,123
Oct 25, 202422.4822.5722.3422.3422.340.13%15,297
Oct 24, 202422.3322.3322.1122.3122.31-0.89%11,117
Oct 23, 202422.4922.5322.2822.5122.51-0.27%14,607
Oct 22, 202422.5922.6422.5622.5722.57-0.31%11,406
Oct 21, 202422.5822.6622.4422.6422.640.58%23,298
Oct 18, 202422.6022.6022.4622.5122.51-0.57%9,161
Oct 17, 202422.7722.7922.5922.6422.64-0.44%9,869
Oct 16, 202422.5822.7422.5522.7422.743.18%19,871
Oct 15, 202422.3022.3521.9022.0422.04-1.96%18,248
Oct 14, 202422.4022.5922.4022.4822.48-0.75%17,631
Oct 11, 202422.6222.6522.5422.6522.65-1.39%8,277
Oct 10, 202422.3823.0422.1022.9722.970.17%13,063
Oct 9, 202423.1923.1922.7522.9322.93-1.16%6,658
Oct 8, 202423.2523.2523.1123.2023.20-0.75%7,054
Oct 7, 202423.3423.4523.2823.3823.381.10%11,043
Oct 4, 202423.1323.2023.0023.1223.12-0.56%8,527
Oct 3, 202423.0023.2523.0023.2523.250.30%13,219
Oct 2, 202423.2023.3423.0823.1823.18-0.34%16,980
Oct 1, 202423.3723.3723.0123.2623.26-0.60%15,424
Sep 30, 202423.5823.5823.3023.4023.40-1.10%9,946
Sep 27, 202423.5723.8523.5123.6623.661.15%21,322
Sep 26, 202423.2023.4023.1823.3923.391.85%16,624
Sep 25, 202423.1023.1422.9422.9722.970.15%16,220
Sep 24, 202422.9723.0422.9122.9322.930.09%8,685
Sep 23, 202422.8922.9422.8722.9122.910.09%11,318
Sep 20, 202422.9022.9422.8222.8922.89-0.69%11,791
Sep 19, 202422.9723.1222.9323.0523.051.05%10,973
Sep 18, 202422.8722.9822.6022.8122.81-0.74%13,832
Sep 17, 202423.1223.1222.8822.9822.980.13%12,090
Sep 16, 202423.0123.0122.8322.9522.950.66%11,876
Sep 13, 202422.7222.9222.7222.8022.801.88%19,577
Sep 12, 202422.3422.4322.2022.3822.380.22%13,804
Sep 11, 202422.2222.4021.9222.3322.333.14%27,795
Sep 10, 202422.1722.1721.4721.6521.65-3.39%18,727
Sep 9, 202422.3222.5122.2922.4122.412.38%19,727
Sep 6, 202422.4522.4521.7521.8921.89-1.71%34,463
Sep 5, 202422.3922.4222.1822.2722.27-0.76%34,571
Sep 4, 202422.5022.6122.2722.4422.44-1.67%32,928
Sep 3, 202423.4323.4322.8222.8222.82-3.51%26,786
Aug 30, 202423.6923.7323.5723.6523.650.94%11,403
Aug 29, 202423.2923.5423.2923.4323.431.12%16,324
Aug 28, 202423.2723.3823.0623.1723.17-0.90%9,197
Aug 27, 202423.2423.4723.2223.3823.380.26%16,880
Aug 26, 202423.4023.4323.2623.3223.320.04%15,645
Aug 23, 202423.1123.4223.1123.3123.311.08%9,299
Aug 22, 202423.2923.2923.0223.0623.06-0.26%19,277
Aug 21, 202423.2123.3323.0623.1223.12-0.17%21,391
Aug 20, 202423.2423.3023.0923.1623.16-0.34%15,933
Aug 19, 202423.0323.2922.5123.2423.240.74%17,378
Aug 16, 202423.0223.1222.9823.0723.07-0.99%17,331
Aug 15, 202423.2623.3423.2023.3023.30-0.72%23,996
Aug 14, 202423.4423.5923.0923.4723.47-2.69%10,128
Aug 13, 202424.0624.2023.5924.1224.122.25%15,097
Aug 12, 202423.5623.6522.6023.5923.594.01%41,158
Aug 9, 202422.3223.1122.3222.6822.68-1.05%17,194
Aug 8, 202422.6122.9422.6122.9222.921.55%22,386
Aug 7, 202422.9623.0522.3422.5722.573.11%21,460
Aug 6, 202421.9722.1021.8321.8921.89-0.09%35,229
Aug 5, 202421.8022.2221.7721.9121.91-6.69%58,760
Aug 2, 202422.7423.5622.7123.4823.48-2.53%33,605
Aug 1, 202424.2724.4123.9424.0924.090.37%20,393