ChipMOS TECHNOLOGIES INC. (IMOS)
NASDAQ: IMOS · Real-Time Price · USD
42.40
-8.79 (-17.17%)
At close: Nov 5, 2026, 4:00 PM EST
43.00
+0.60 (1.42%)
Pre-market: Nov 6, 2026, 6:13 AM EST
ChipMOS TECHNOLOGIES INC. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 47.41 | 47.41 | 42.23 | 42.40 | 42.40 | -17.17% | 113,868 |
| Nov 4, 2026 | 52.00 | 53.00 | 50.78 | 51.19 | 51.19 | -1.88% | 91,409 |
| Nov 3, 2026 | 51.96 | 52.83 | 51.31 | 52.17 | 52.17 | -3.28% | 94,878 |
| Nov 2, 2026 | 55.42 | 56.16 | 53.82 | 53.94 | 53.94 | -0.83% | 46,854 |
| Oct 30, 2026 | 55.40 | 55.75 | 53.05 | 54.39 | 54.39 | -8.51% | 50,173 |
| Oct 29, 2026 | 58.60 | 59.78 | 58.19 | 59.45 | 59.45 | -4.10% | 62,841 |
| Oct 28, 2026 | 60.60 | 62.17 | 60.60 | 61.99 | 61.99 | 2.56% | 32,353 |
| Oct 27, 2026 | 59.07 | 60.69 | 58.50 | 60.44 | 60.44 | 5.09% | 88,194 |
| Oct 26, 2026 | 56.10 | 58.04 | 55.82 | 57.51 | 57.51 | 2.51% | 64,622 |
| Oct 23, 2026 | 55.52 | 56.75 | 55.41 | 56.10 | 56.10 | 1.15% | 64,531 |
| Oct 22, 2026 | 57.55 | 58.64 | 54.99 | 55.46 | 55.46 | -11.04% | 123,653 |
| Oct 21, 2026 | 62.90 | 62.90 | 61.83 | 62.34 | 62.34 | 2.28% | 37,599 |
| Oct 20, 2026 | 60.37 | 61.35 | 58.83 | 60.95 | 60.95 | -1.65% | 59,106 |
| Oct 19, 2026 | 62.60 | 62.99 | 61.36 | 61.97 | 61.97 | 0.90% | 46,269 |
| Oct 16, 2026 | 64.32 | 64.32 | 61.26 | 61.42 | 61.42 | -5.72% | 66,507 |
| Oct 15, 2026 | 66.37 | 66.37 | 63.56 | 65.14 | 65.14 | -5.85% | 93,126 |
| Oct 14, 2026 | 71.28 | 71.87 | 68.77 | 69.19 | 69.19 | -4.22% | 87,045 |
| Oct 13, 2026 | 71.31 | 72.67 | 69.52 | 72.24 | 72.24 | -3.92% | 95,655 |
| Oct 12, 2026 | 75.43 | 75.47 | 74.00 | 75.19 | 75.19 | -3.27% | 134,204 |
| Oct 9, 2026 | 78.00 | 79.50 | 77.01 | 77.73 | 77.73 | 2.95% | 54,143 |
| Oct 8, 2026 | 77.10 | 78.04 | 75.07 | 75.50 | 75.50 | -3.94% | 86,552 |
| Oct 7, 2026 | 78.73 | 79.50 | 76.70 | 78.60 | 78.60 | 0.27% | 68,185 |
| Oct 6, 2026 | 80.26 | 80.35 | 78.20 | 78.39 | 78.39 | 1.27% | 94,430 |
| Oct 5, 2026 | 80.86 | 80.86 | 76.83 | 77.41 | 77.41 | -7.08% | 192,076 |
| Oct 2, 2026 | 79.88 | 83.84 | 78.90 | 83.30 | 83.30 | 14.61% | 259,541 |
| Oct 1, 2026 | 71.53 | 73.19 | 71.05 | 72.68 | 72.68 | 1.27% | 77,355 |
| Sep 30, 2026 | 71.74 | 72.90 | 71.14 | 71.77 | 71.77 | 5.92% | 101,025 |
| Sep 29, 2026 | 67.96 | 68.66 | 66.00 | 67.76 | 67.76 | -5.34% | 122,160 |
| Sep 28, 2026 | 70.02 | 71.86 | 69.37 | 71.58 | 71.58 | -0.28% | 94,940 |
| Sep 25, 2026 | 70.86 | 72.41 | 70.59 | 71.78 | 71.78 | 2.95% | 74,609 |
| Sep 24, 2026 | 69.99 | 71.00 | 68.89 | 69.72 | 69.72 | 3.49% | 83,217 |
| Sep 23, 2026 | 67.67 | 68.05 | 66.42 | 67.37 | 67.37 | -0.81% | 114,119 |
| Sep 22, 2026 | 66.10 | 68.25 | 66.10 | 67.92 | 67.92 | 4.20% | 82,581 |
| Sep 21, 2026 | 65.40 | 65.76 | 64.46 | 65.18 | 65.18 | 6.33% | 105,381 |
| Sep 18, 2026 | 59.01 | 61.36 | 58.59 | 61.30 | 61.30 | 11.27% | 206,693 |
| Sep 17, 2026 | 55.19 | 55.61 | 54.95 | 55.09 | 55.09 | 0.62% | 67,710 |
| Sep 16, 2026 | 54.80 | 55.58 | 54.19 | 54.75 | 54.75 | 3.73% | 68,158 |
| Sep 15, 2026 | 53.17 | 53.38 | 52.39 | 52.78 | 52.78 | -1.49% | 22,974 |
| Sep 14, 2026 | 52.61 | 54.11 | 52.60 | 53.58 | 53.58 | -3.16% | 135,693 |
| Sep 11, 2026 | 55.59 | 56.03 | 55.11 | 55.33 | 55.33 | -1.18% | 67,511 |
| Sep 10, 2026 | 56.00 | 56.70 | 55.49 | 55.99 | 55.99 | -4.11% | 46,407 |
| Sep 9, 2026 | 57.82 | 58.39 | 57.51 | 58.39 | 58.39 | 2.33% | 34,713 |
| Sep 8, 2026 | 57.10 | 58.30 | 56.75 | 57.06 | 57.06 | -0.95% | 79,482 |
| Sep 4, 2026 | 56.57 | 57.71 | 55.02 | 57.61 | 57.61 | 2.18% | 76,200 |
| Sep 3, 2026 | 56.06 | 56.72 | 55.03 | 56.38 | 56.38 | 0.41% | 42,152 |
| Sep 2, 2026 | 55.70 | 56.20 | 55.01 | 56.15 | 56.15 | -1.96% | 56,117 |
| Sep 1, 2026 | 56.00 | 57.83 | 56.00 | 57.27 | 57.27 | 4.81% | 78,702 |
| Aug 31, 2026 | 55.82 | 55.85 | 54.25 | 54.64 | 54.64 | -1.47% | 79,661 |
| 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 |