ChipMOS TECHNOLOGIES INC. (IMOS)
NASDAQ: IMOS · Real-Time Price · USD
16.09
+0.09 (0.56%)
Apr 25, 2025, 4:00 PM EDT - Market closed
ChipMOS TECHNOLOGIES INC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 16.79 | 17.45 | 16.78 | 17.05 | 17.05 | 1.01% | 41,688 |
| Apr 1, 2025 | 16.74 | 17.26 | 16.50 | 16.88 | 16.88 | 0.24% | 77,015 |
| Mar 31, 2025 | 17.39 | 17.40 | 16.41 | 16.84 | 16.84 | -4.54% | 42,246 |
| Mar 28, 2025 | 17.83 | 17.83 | 17.45 | 17.64 | 17.64 | -2.43% | 24,616 |
| Mar 27, 2025 | 18.25 | 18.45 | 17.60 | 18.08 | 18.08 | -1.42% | 22,199 |
| Mar 26, 2025 | 18.35 | 18.38 | 18.20 | 18.34 | 18.34 | 1.44% | 23,752 |
| Mar 25, 2025 | 18.23 | 18.23 | 17.60 | 18.08 | 18.08 | -2.06% | 12,123 |
| Mar 24, 2025 | 18.36 | 18.60 | 17.97 | 18.46 | 18.46 | -0.16% | 30,328 |
| Mar 21, 2025 | 18.33 | 18.61 | 18.24 | 18.49 | 18.49 | -1.02% | 10,580 |
| Mar 20, 2025 | 18.63 | 18.80 | 18.52 | 18.68 | 18.68 | -0.64% | 11,996 |
| Mar 19, 2025 | 18.77 | 18.80 | 18.41 | 18.80 | 18.80 | 0.75% | 23,971 |
| Mar 18, 2025 | 18.61 | 18.68 | 18.36 | 18.66 | 18.66 | 0.16% | 21,093 |
| Mar 17, 2025 | 18.60 | 18.96 | 18.36 | 18.63 | 18.63 | 1.69% | 21,057 |
| Mar 14, 2025 | 18.67 | 18.67 | 18.31 | 18.32 | 18.32 | 0.77% | 16,798 |
| Mar 13, 2025 | 18.49 | 18.65 | 17.77 | 18.18 | 18.18 | -1.73% | 27,865 |
| Mar 12, 2025 | 17.95 | 18.59 | 17.90 | 18.50 | 18.50 | 5.84% | 47,677 |
| Mar 11, 2025 | 18.01 | 18.20 | 17.41 | 17.48 | 17.48 | -1.69% | 43,643 |
| Mar 10, 2025 | 18.07 | 18.49 | 17.78 | 17.78 | 17.78 | -4.92% | 10,920 |
| Mar 7, 2025 | 18.53 | 18.76 | 18.21 | 18.70 | 18.70 | 0.92% | 14,752 |
| Mar 6, 2025 | 18.51 | 18.55 | 18.21 | 18.53 | 18.53 | -0.64% | 26,892 |
| Mar 5, 2025 | 18.27 | 18.73 | 18.25 | 18.65 | 18.65 | 1.91% | 17,539 |
| Mar 4, 2025 | 18.34 | 18.71 | 18.00 | 18.30 | 18.30 | 0.55% | 16,328 |
| Mar 3, 2025 | 18.60 | 18.63 | 17.90 | 18.20 | 18.20 | -2.10% | 22,147 |
| Feb 28, 2025 | 18.70 | 18.87 | 18.16 | 18.59 | 18.59 | 0.54% | 21,393 |
| Feb 27, 2025 | 19.19 | 19.20 | 18.34 | 18.49 | 18.49 | -2.12% | 26,179 |
| Feb 26, 2025 | 19.53 | 19.65 | 18.85 | 18.89 | 18.89 | -4.16% | 23,627 |
| Feb 25, 2025 | 20.57 | 20.80 | 19.39 | 19.71 | 19.71 | -4.18% | 18,241 |
| Feb 24, 2025 | 20.41 | 20.75 | 20.10 | 20.57 | 20.57 | 0.34% | 20,247 |
| Feb 21, 2025 | 20.82 | 20.83 | 20.26 | 20.50 | 20.50 | -2.01% | 24,202 |
| Feb 20, 2025 | 21.15 | 21.15 | 20.71 | 20.92 | 20.92 | 1.01% | 25,062 |
| Feb 19, 2025 | 20.71 | 20.88 | 20.63 | 20.71 | 20.71 | 2.27% | 10,530 |
| Feb 18, 2025 | 20.23 | 20.80 | 20.20 | 20.25 | 20.25 | -1.32% | 21,258 |
| Feb 14, 2025 | 20.30 | 20.73 | 19.86 | 20.52 | 20.52 | 0.93% | 26,337 |
| Feb 13, 2025 | 19.92 | 20.53 | 19.70 | 20.33 | 20.33 | 3.67% | 23,915 |