ChipMOS TECHNOLOGIES INC. (IMOS)
NASDAQ: IMOS · Real-Time Price · USD
19.30
-0.50 (-2.53%)
At close: Jun 13, 2025, 4:00 PM
19.25
-0.05 (-0.26%)
After-hours: Jun 13, 2025, 4:04 PM EDT
ChipMOS TECHNOLOGIES INC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 19.80 | 19.80 | 19.25 | 19.25 | 19.25 | -2.78% | 9,783 |
| Jun 12, 2025 | 19.42 | 20.01 | 19.42 | 19.80 | 19.80 | -1.25% | 11,614 |
| Jun 11, 2025 | 20.09 | 20.60 | 20.01 | 20.05 | 20.05 | 0.50% | 8,368 |
| Jun 10, 2025 | 19.80 | 20.33 | 19.79 | 19.95 | 19.95 | 0.91% | 8,029 |
| Jun 9, 2025 | 19.28 | 19.93 | 19.28 | 19.77 | 19.77 | 0.66% | 9,254 |
| Jun 6, 2025 | 19.55 | 19.96 | 19.50 | 19.64 | 19.64 | 2.56% | 18,041 |
| Jun 5, 2025 | 19.37 | 19.37 | 18.95 | 19.15 | 19.15 | 3.23% | 10,298 |
| Jun 4, 2025 | 18.58 | 19.14 | 18.54 | 18.55 | 18.55 | 0.05% | 11,097 |
| Jun 3, 2025 | 18.60 | 19.04 | 18.54 | 18.54 | 18.54 | 0.22% | 12,313 |
| Jun 2, 2025 | 18.53 | 18.76 | 18.13 | 18.50 | 18.50 | -1.49% | 26,383 |
| May 30, 2025 | 19.36 | 19.36 | 18.25 | 18.78 | 18.78 | -0.42% | 11,145 |
| May 29, 2025 | 19.06 | 19.17 | 18.77 | 18.86 | 18.86 | -0.37% | 16,047 |
| May 28, 2025 | 19.00 | 19.35 | 18.92 | 18.93 | 18.93 | 0.11% | 10,484 |
| May 27, 2025 | 18.74 | 19.19 | 18.01 | 18.91 | 18.91 | -0.05% | 12,757 |
| May 23, 2025 | 18.77 | 18.94 | 18.61 | 18.92 | 18.92 | 0.80% | 10,245 |
| May 22, 2025 | 18.85 | 19.82 | 18.77 | 18.77 | 18.77 | 1.24% | 33,183 |
| May 21, 2025 | 18.94 | 19.08 | 18.39 | 18.54 | 18.54 | -1.80% | 21,559 |
| May 20, 2025 | 19.30 | 19.30 | 18.33 | 18.88 | 18.88 | 0.48% | 25,532 |
| May 19, 2025 | 18.68 | 19.03 | 18.68 | 18.79 | 18.79 | -2.19% | 18,240 |
| May 16, 2025 | 19.03 | 19.41 | 18.76 | 19.21 | 19.21 | 1.11% | 21,679 |
| May 15, 2025 | 18.55 | 19.26 | 18.55 | 19.00 | 19.00 | 1.12% | 7,993 |
| May 14, 2025 | 18.03 | 18.94 | 17.80 | 18.79 | 18.79 | 3.47% | 22,690 |
| May 13, 2025 | 18.41 | 18.79 | 17.84 | 18.16 | 18.16 | -0.82% | 21,182 |
| May 12, 2025 | 17.91 | 18.35 | 17.57 | 18.31 | 18.31 | 3.80% | 47,229 |
| May 9, 2025 | 17.62 | 17.92 | 17.03 | 17.64 | 17.64 | 1.50% | 35,887 |
| May 8, 2025 | 17.48 | 17.99 | 17.38 | 17.38 | 17.38 | 1.76% | 27,360 |
| May 7, 2025 | 17.36 | 17.88 | 17.07 | 17.08 | 17.08 | -1.33% | 21,421 |
| May 6, 2025 | 17.51 | 17.58 | 17.31 | 17.31 | 17.31 | -2.97% | 23,528 |
| May 5, 2025 | 17.67 | 18.21 | 17.59 | 17.84 | 17.84 | 0.34% | 29,202 |
| May 2, 2025 | 17.40 | 18.07 | 17.36 | 17.78 | 17.78 | 3.86% | 51,965 |
| May 1, 2025 | 16.82 | 17.54 | 16.61 | 17.12 | 17.12 | 3.69% | 52,199 |
| Apr 30, 2025 | 16.51 | 17.08 | 16.24 | 16.51 | 16.51 | -1.90% | 48,373 |
| Apr 29, 2025 | 16.67 | 17.00 | 16.30 | 16.83 | 16.83 | 2.81% | 62,984 |
| Apr 28, 2025 | 16.50 | 16.50 | 16.05 | 16.37 | 16.37 | 1.74% | 37,160 |
| Apr 25, 2025 | 16.10 | 16.28 | 15.84 | 16.09 | 16.09 | 0.56% | 21,415 |
| Apr 24, 2025 | 15.83 | 16.17 | 15.63 | 16.00 | 16.00 | 1.14% | 21,138 |
| Apr 23, 2025 | 15.72 | 16.23 | 15.62 | 15.82 | 15.82 | 3.60% | 16,827 |
| Apr 22, 2025 | 15.19 | 15.72 | 15.00 | 15.27 | 15.27 | 1.19% | 50,784 |
| Apr 21, 2025 | 15.48 | 15.48 | 14.99 | 15.09 | 15.09 | -4.13% | 31,052 |
| Apr 17, 2025 | 15.74 | 15.83 | 15.62 | 15.74 | 15.74 | - | 25,987 |
| Apr 16, 2025 | 15.61 | 15.79 | 15.21 | 15.74 | 15.74 | -2.05% | 29,839 |
| Apr 15, 2025 | 15.97 | 16.25 | 15.65 | 16.07 | 16.07 | 2.62% | 33,712 |
| Apr 14, 2025 | 15.72 | 15.90 | 15.40 | 15.66 | 15.66 | 1.75% | 46,225 |
| Apr 11, 2025 | 15.19 | 15.52 | 14.38 | 15.39 | 15.39 | 12.25% | 56,589 |
| Apr 10, 2025 | 14.26 | 14.52 | 13.52 | 13.71 | 13.71 | -5.12% | 29,857 |
| Apr 9, 2025 | 13.36 | 14.51 | 12.78 | 14.45 | 14.45 | 5.09% | 38,456 |
| Apr 8, 2025 | 14.49 | 14.77 | 13.51 | 13.75 | 13.75 | -3.91% | 50,271 |
| Apr 7, 2025 | 13.80 | 15.38 | 13.80 | 14.31 | 14.31 | -5.98% | 33,423 |
| Apr 4, 2025 | 16.25 | 16.88 | 15.22 | 15.22 | 15.22 | -8.20% | 42,562 |
| Apr 3, 2025 | 16.65 | 16.65 | 16.50 | 16.58 | 16.58 | -2.76% | 26,450 |