ChipMOS TECHNOLOGIES INC. (IMOS)
NASDAQ: IMOS · Real-Time Price · USD
57.61
+1.23 (2.18%)
At close: Sep 4, 2026, 4:00 PM EDT
57.65
+0.04 (0.07%)
After-hours: Sep 4, 2026, 7:47 PM EDT
ChipMOS TECHNOLOGIES INC. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 56.57 | 57.71 | 55.02 | 57.61 | 57.61 | 2.18% | 76,055 |
| Sep 3, 2026 | 56.06 | 56.72 | 55.03 | 56.38 | 56.38 | 0.41% | 42,096 |
| Sep 2, 2026 | 55.70 | 56.20 | 55.01 | 56.15 | 56.15 | -1.96% | 56,078 |
| Sep 1, 2026 | 56.00 | 57.83 | 56.00 | 57.27 | 57.27 | 4.81% | 78,701 |
| Aug 31, 2026 | 55.82 | 55.85 | 54.25 | 54.64 | 54.64 | -1.47% | 79,660 |
| Aug 28, 2026 | 56.89 | 56.89 | 55.09 | 55.46 | 55.46 | -3.57% | 38,388 |
| Aug 27, 2026 | 58.02 | 58.04 | 56.89 | 57.51 | 57.51 | 0.59% | 39,374 |
| Aug 26, 2026 | 56.99 | 57.70 | 56.66 | 57.17 | 57.17 | 2.90% | 42,007 |
| Aug 25, 2026 | 54.73 | 55.99 | 54.68 | 55.56 | 55.56 | 1.96% | 68,768 |
| Aug 24, 2026 | 54.03 | 55.07 | 53.25 | 54.49 | 54.49 | 0.85% | 59,068 |
| Aug 21, 2026 | 54.10 | 54.49 | 52.48 | 54.03 | 54.03 | -0.11% | 67,905 |
| Aug 20, 2026 | 54.02 | 54.66 | 53.19 | 54.09 | 54.09 | 3.15% | 46,851 |
| Aug 19, 2026 | 54.60 | 55.00 | 52.02 | 52.44 | 52.44 | -2.24% | 87,335 |
| Aug 18, 2026 | 54.98 | 55.65 | 53.00 | 53.64 | 53.64 | -6.30% | 76,485 |
| Aug 17, 2026 | 57.60 | 58.15 | 56.90 | 57.25 | 57.25 | -1.91% | 84,084 |
| Aug 14, 2026 | 56.84 | 58.36 | 56.30 | 58.36 | 58.36 | 0.99% | 114,723 |
| Aug 13, 2026 | 56.60 | 58.63 | 56.60 | 57.79 | 57.79 | 2.34% | 171,000 |
| Aug 12, 2026 | 58.05 | 58.18 | 56.26 | 56.47 | 56.47 | -4.74% | 99,331 |
| Aug 11, 2026 | 57.52 | 60.06 | 54.72 | 59.28 | 59.28 | 11.74% | 227,559 |
| Aug 10, 2026 | 56.90 | 56.90 | 52.63 | 53.05 | 53.05 | 0.97% | 119,277 |
| Aug 7, 2026 | 53.48 | 53.58 | 52.00 | 52.54 | 52.54 | -0.15% | 65,021 |
| Aug 6, 2026 | 51.92 | 53.53 | 51.55 | 52.62 | 52.62 | 3.14% | 56,882 |
| Aug 5, 2026 | 52.40 | 53.32 | 51.02 | 51.02 | 51.02 | -2.67% | 97,779 |
| Aug 4, 2026 | 53.00 | 53.00 | 51.32 | 52.42 | 52.42 | 8.49% | 157,656 |
| Aug 3, 2026 | 48.01 | 48.62 | 46.53 | 48.32 | 48.32 | 1.94% | 76,288 |
| Jul 31, 2026 | 48.80 | 49.88 | 47.15 | 47.40 | 47.40 | 0.74% | 77,728 |
| Jul 30, 2026 | 45.00 | 47.21 | 43.51 | 47.05 | 47.05 | 3.09% | 178,068 |
| Jul 29, 2026 | 47.02 | 47.29 | 45.48 | 45.64 | 45.64 | -8.06% | 156,679 |
| Jul 28, 2026 | 50.10 | 51.01 | 48.40 | 49.64 | 49.64 | -9.65% | 163,339 |
| Jul 27, 2026 | 55.69 | 55.95 | 53.49 | 54.94 | 54.94 | -0.42% | 66,506 |
| Jul 24, 2026 | 57.86 | 58.12 | 55.17 | 55.17 | 55.17 | -7.71% | 142,698 |
| Jul 23, 2026 | 61.82 | 63.02 | 59.30 | 59.78 | 59.78 | -5.20% | 112,082 |
| Jul 22, 2026 | 62.05 | 64.28 | 61.86 | 63.06 | 63.06 | -4.45% | 112,743 |
| Jul 21, 2026 | 64.59 | 66.18 | 64.00 | 66.00 | 66.00 | 4.63% | 119,381 |
| Jul 20, 2026 | 66.62 | 68.00 | 62.68 | 63.08 | 63.08 | -8.33% | 94,992 |
| Jul 17, 2026 | 67.14 | 69.54 | 64.00 | 68.81 | 68.81 | -3.26% | 197,924 |
| Jul 16, 2026 | 68.64 | 73.28 | 68.53 | 71.13 | 71.13 | 3.63% | 174,125 |
| Jul 15, 2026 | 68.67 | 69.89 | 65.87 | 68.64 | 68.64 | 6.47% | 200,898 |
| Jul 14, 2026 | 67.00 | 67.77 | 63.50 | 64.47 | 64.47 | -6.75% | 147,279 |
| Jul 13, 2026 | 72.63 | 72.63 | 68.82 | 69.14 | 69.14 | -8.77% | 138,094 |
| Jul 10, 2026 | 76.49 | 78.35 | 75.11 | 75.79 | 75.79 | 1.90% | 268,983 |
| Jul 9, 2026 | 73.04 | 76.36 | 70.40 | 74.37 | 74.37 | 9.26% | 112,850 |
| Jul 8, 2026 | 65.20 | 68.23 | 65.20 | 68.07 | 68.07 | 3.37% | 71,522 |
| Jul 7, 2026 | 67.00 | 67.26 | 64.70 | 65.85 | 65.85 | -9.21% | 110,601 |
| Jul 6, 2026 | 68.61 | 73.97 | 66.93 | 72.53 | 72.53 | 13.45% | 202,495 |
| Jul 2, 2026 | 66.93 | 68.11 | 63.49 | 63.93 | 63.93 | -1.36% | 113,570 |
| 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 | -2.51% | 91,119 |
| Jun 26, 2026 | 58.81 | 60.74 | 58.81 | 60.54 | 59.80 | 2.78% | 89,370 |