ChipMOS TECHNOLOGIES INC. (IMOS)

NASDAQ: IMOS · Real-Time Price · USD

72.53

+8.60 (13.45%)

At close: Jul 6, 2026, 4:00 PM EDT

73.44

+0.91 (1.25%)

After-hours: Jul 6, 2026, 7:03 PM EDT

ChipMOS TECHNOLOGIES INC. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	68.61	73.97	66.93	72.53	72.53	13.45%	201,721
Jul 2, 2026	66.93	68.11	63.49	63.93	63.93	-1.36%	113,397
Jul 1, 2026	64.63	66.50	64.48	64.81	64.81	0.87%	96,495
Jun 30, 2026	60.73	64.49	60.73	64.25	64.25	10.21%	103,399
Jun 29, 2026	55.91	58.53	55.03	58.30	58.30	-2.47%	91,119
Jun 26, 2026	58.81	60.74	58.81	60.54	59.78	2.78%	89,370
Jun 25, 2026	61.60	61.60	58.68	58.90	58.16	-6.21%	107,782
Jun 24, 2026	63.94	64.69	61.80	62.80	62.01	-3.89%	120,435
Jun 23, 2026	63.30	66.77	62.01	65.34	64.52	-7.04%	105,566
Jun 22, 2026	70.04	72.91	70.04	70.29	69.40	5.57%	166,400
Jun 18, 2026	64.19	66.58	62.14	66.58	65.74	12.85%	178,471
Jun 17, 2026	59.30	60.78	58.93	59.00	58.26	0.73%	72,275
Jun 16, 2026	60.25	60.39	58.28	58.57	57.83	-3.45%	79,317
Jun 15, 2026	62.02	62.50	60.52	60.66	59.90	-2.08%	97,947
Jun 12, 2026	62.46	63.01	60.88	61.95	61.17	-2.84%	99,862
Jun 11, 2026	60.40	63.78	58.87	63.76	62.96	15.67%	116,308
Jun 10, 2026	56.01	57.42	55.12	55.12	54.43	-5.91%	72,538
Jun 9, 2026	59.14	60.80	55.95	58.58	57.84	3.72%	118,561
Jun 8, 2026	56.79	57.70	55.50	56.48	55.77	-2.05%	96,738
Jun 5, 2026	62.17	62.17	57.20	57.66	56.93	-9.81%	119,990
Jun 4, 2026	62.81	64.34	61.86	63.93	63.12	1.88%	79,838
Jun 3, 2026	63.50	63.50	61.16	62.75	61.96	-2.88%	134,538
Jun 2, 2026	64.10	64.74	61.75	64.61	63.80	-2.94%	106,562
Jun 1, 2026	65.89	68.78	65.16	66.57	65.73	-5.25%	144,436
May 29, 2026	69.76	70.99	67.04	70.26	69.37	4.88%	248,709
May 28, 2026	62.01	67.25	60.03	66.99	66.15	18.11%	210,057
May 27, 2026	58.04	59.00	55.45	56.72	56.01	2.70%	143,855
May 26, 2026	53.12	55.45	53.12	55.23	54.53	8.25%	80,721
May 22, 2026	50.00	52.50	49.97	51.02	50.38	3.97%	108,457
May 21, 2026	48.40	49.80	48.04	49.07	48.45	1.20%	73,226
May 20, 2026	48.12	48.64	47.14	48.49	47.88	-1.04%	64,192
May 19, 2026	48.84	49.46	48.00	49.00	48.38	-4.67%	104,027
May 18, 2026	52.25	52.46	50.79	51.40	50.75	1.24%	88,514
May 15, 2026	51.28	51.70	50.52	50.77	50.13	-5.30%	65,532
May 14, 2026	53.82	54.12	52.20	53.61	52.93	-1.72%	77,005
May 13, 2026	53.76	54.76	53.60	54.55	53.86	1.77%	90,106
May 12, 2026	53.39	54.87	51.57	53.60	52.92	-6.24%	162,761
May 11, 2026	57.92	58.53	56.42	57.17	56.45	-5.14%	137,489
May 8, 2026	59.53	61.27	57.86	60.27	59.51	1.40%	118,776
May 7, 2026	59.20	60.47	58.68	59.44	58.69	7.10%	153,673
May 6, 2026	55.52	57.37	55.45	55.50	54.80	1.28%	156,648
May 5, 2026	52.12	55.06	52.12	54.80	54.11	13.83%	138,077
May 4, 2026	48.24	49.40	47.53	48.14	47.53	5.57%	93,925
May 1, 2026	45.69	46.59	45.40	45.60	45.03	-0.04%	66,194
Apr 30, 2026	44.63	45.96	44.12	45.62	45.05	7.29%	84,637
Apr 29, 2026	43.26	43.26	41.85	42.52	41.98	-0.82%	67,424
Apr 28, 2026	42.92	43.46	42.49	42.87	42.33	-1.11%	66,232
Apr 27, 2026	44.38	44.38	42.06	43.35	42.80	-4.96%	88,088
Apr 24, 2026	45.89	46.11	45.03	45.61	45.04	-0.35%	93,174
Apr 23, 2026	46.10	46.73	45.03	45.77	45.19	-9.80%	111,305