ChipMOS TECHNOLOGIES INC. (IMOS)
NASDAQ: IMOS · Real-Time Price · USD
30.27
+1.68 (5.88%)
Dec 26, 2025, 4:00 PM EST - Market closed
ChipMOS TECHNOLOGIES INC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 22.15 | 22.48 | 21.93 | 22.48 | 22.48 | 2.60% | 10,127 |
| Nov 7, 2025 | 21.87 | 21.91 | 21.40 | 21.91 | 21.91 | -0.14% | 2,610 |
| Nov 6, 2025 | 22.02 | 22.09 | 21.94 | 21.94 | 21.94 | 1.48% | 6,849 |
| Nov 5, 2025 | 20.45 | 21.62 | 20.45 | 21.62 | 21.62 | 2.51% | 13,873 |
| Nov 4, 2025 | 21.13 | 21.60 | 20.77 | 21.09 | 21.09 | -3.79% | 9,570 |
| Nov 3, 2025 | 21.65 | 22.40 | 21.65 | 21.92 | 21.92 | 3.40% | 7,002 |
| Oct 31, 2025 | 21.12 | 21.20 | 21.00 | 21.20 | 21.20 | -0.98% | 14,343 |
| Oct 30, 2025 | 21.80 | 21.80 | 21.40 | 21.41 | 21.41 | -2.37% | 26,928 |
| Oct 29, 2025 | 22.78 | 22.78 | 21.80 | 21.93 | 21.93 | -5.84% | 7,596 |
| Oct 28, 2025 | 22.12 | 23.32 | 22.12 | 23.29 | 23.29 | 8.78% | 32,898 |
| Oct 27, 2025 | 21.33 | 21.70 | 21.33 | 21.41 | 21.41 | 4.54% | 25,881 |
| Oct 24, 2025 | 20.52 | 20.64 | 20.05 | 20.48 | 20.48 | 0.25% | 3,072 |
| Oct 23, 2025 | 20.08 | 20.51 | 20.08 | 20.43 | 20.43 | 0.38% | 2,868 |
| Oct 22, 2025 | 20.40 | 20.58 | 20.20 | 20.35 | 20.35 | -1.05% | 4,499 |
| Oct 21, 2025 | 20.90 | 20.90 | 20.43 | 20.57 | 20.57 | -2.81% | 2,606 |
| Oct 20, 2025 | 20.50 | 21.39 | 20.50 | 21.16 | 21.16 | 4.13% | 8,145 |
| Oct 17, 2025 | 20.05 | 20.38 | 20.05 | 20.32 | 20.32 | 2.42% | 5,841 |
| Oct 16, 2025 | 20.00 | 20.00 | 19.80 | 19.84 | 19.84 | 1.10% | 2,757 |