ChipMOS TECHNOLOGIES INC. (IMOS)
NASDAQ: IMOS · Real-Time Price · USD
16.84
-0.80 (-4.54%)
Mar 31, 2025, 4:00 PM EDT - Market closed
ChipMOS TECHNOLOGIES INC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 17.40 | 17.40 | 16.41 | 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 |
| Feb 12, 2025 | 19.56 | 19.91 | 19.50 | 19.61 | 19.61 | -1.41% | 11,918 |
| Feb 11, 2025 | 19.80 | 19.89 | 19.60 | 19.89 | 19.89 | 0.45% | 12,357 |
| Feb 10, 2025 | 19.50 | 19.89 | 19.33 | 19.80 | 19.80 | 2.48% | 12,674 |
| Feb 7, 2025 | 19.30 | 19.48 | 19.17 | 19.32 | 19.32 | 1.58% | 35,025 |
| Feb 6, 2025 | 19.24 | 19.24 | 18.81 | 19.02 | 19.02 | -0.94% | 38,572 |
| Feb 5, 2025 | 18.99 | 19.33 | 18.76 | 19.20 | 19.20 | 0.95% | 29,990 |
| Feb 4, 2025 | 18.76 | 19.28 | 18.68 | 19.02 | 19.02 | 0.11% | 18,855 |
| Feb 3, 2025 | 19.45 | 19.45 | 18.96 | 19.00 | 19.00 | -4.33% | 26,444 |
| Jan 31, 2025 | 20.81 | 20.81 | 19.67 | 19.86 | 19.86 | -3.73% | 18,187 |
| Jan 30, 2025 | 20.40 | 21.02 | 20.01 | 20.63 | 20.63 | 0.98% | 28,881 |
| Jan 29, 2025 | 20.49 | 20.53 | 19.88 | 20.43 | 20.43 | 0.39% | 29,404 |
| Jan 28, 2025 | 19.98 | 20.49 | 19.79 | 20.35 | 20.35 | 1.90% | 38,314 |
| Jan 27, 2025 | 20.48 | 20.48 | 19.52 | 19.97 | 19.97 | -2.78% | 16,892 |
| Jan 24, 2025 | 20.91 | 21.00 | 20.04 | 20.54 | 20.54 | -0.87% | 55,367 |
| Jan 23, 2025 | 20.60 | 20.95 | 20.03 | 20.72 | 20.72 | -0.29% | 21,241 |
| Jan 22, 2025 | 19.63 | 20.84 | 19.32 | 20.78 | 20.78 | 11.00% | 32,290 |
| Jan 21, 2025 | 19.00 | 19.45 | 18.71 | 18.72 | 18.72 | 2.63% | 46,588 |
| Jan 17, 2025 | 18.40 | 18.60 | 18.24 | 18.24 | 18.24 | 0.33% | 11,560 |