ChipMOS TECHNOLOGIES INC. (IMOS)

NASDAQ: IMOS · Real-Time Price · USD

58.57

-2.09 (-3.45%)

At close: Jun 16, 2026, 4:00 PM EDT

57.50

-1.07 (-1.83%)

After-hours: Jun 16, 2026, 4:39 PM EDT

ChipMOS TECHNOLOGIES INC. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	60.25	60.39	58.28	58.46	58.46	-3.63%	79,274
Jun 15, 2026	62.02	62.50	60.52	60.66	60.66	-2.08%	97,923
Jun 12, 2026	62.46	63.01	60.88	61.95	61.95	-2.84%	99,773
Jun 11, 2026	60.40	63.78	58.87	63.76	63.76	15.67%	115,510
Jun 10, 2026	56.01	57.42	55.12	55.12	55.12	-5.91%	72,537
Jun 9, 2026	59.14	60.80	55.95	58.58	58.58	3.72%	118,371
Jun 8, 2026	56.79	57.70	55.50	56.48	56.48	-2.05%	96,610
Jun 5, 2026	62.17	62.17	57.20	57.66	57.66	-9.81%	119,905
Jun 4, 2026	62.81	64.34	61.86	63.93	63.93	1.88%	79,795
Jun 3, 2026	63.50	63.50	61.16	62.75	62.75	-2.88%	134,531
Jun 2, 2026	64.10	64.74	61.75	64.61	64.61	-2.94%	106,143
Jun 1, 2026	65.89	68.78	65.16	66.57	66.57	-5.25%	144,042
May 29, 2026	69.76	70.99	67.04	70.26	70.26	4.88%	247,473
May 28, 2026	62.01	67.25	60.03	66.99	66.99	18.11%	209,793
May 27, 2026	58.04	59.00	55.45	56.72	56.72	2.70%	143,804
May 26, 2026	53.12	55.45	53.12	55.23	55.23	8.25%	80,633
May 22, 2026	50.00	52.50	49.97	51.02	51.02	3.97%	108,457
May 21, 2026	48.40	49.80	48.04	49.07	49.07	1.20%	73,226
May 20, 2026	48.12	48.64	47.14	48.49	48.49	-1.04%	64,192
May 19, 2026	48.84	49.46	48.00	49.00	49.00	-4.67%	104,027
May 18, 2026	52.25	52.46	50.79	51.40	51.40	1.24%	88,514
May 15, 2026	51.28	51.70	50.52	50.77	50.77	-5.30%	65,532
May 14, 2026	53.82	54.12	52.20	53.61	53.61	-1.72%	77,005
May 13, 2026	53.76	54.76	53.60	54.55	54.55	1.77%	90,106
May 12, 2026	53.39	54.87	51.57	53.60	53.60	-6.24%	162,761
May 11, 2026	57.92	58.53	56.42	57.17	57.17	-5.14%	137,489
May 8, 2026	59.53	61.27	57.86	60.27	60.27	1.40%	118,776
May 7, 2026	59.20	60.47	58.68	59.44	59.44	7.10%	153,673
May 6, 2026	55.52	57.37	55.45	55.50	55.50	1.28%	156,648
May 5, 2026	52.12	55.06	52.12	54.80	54.80	13.83%	138,077
May 4, 2026	48.24	49.40	47.53	48.14	48.14	5.57%	93,925
May 1, 2026	45.69	46.59	45.40	45.60	45.60	-0.04%	66,194
Apr 30, 2026	44.63	45.96	44.12	45.62	45.62	7.29%	84,637
Apr 29, 2026	43.26	43.26	41.85	42.52	42.52	-0.82%	67,424
Apr 28, 2026	42.92	43.46	42.49	42.87	42.87	-1.11%	66,232
Apr 27, 2026	44.38	44.38	42.06	43.35	43.35	-4.96%	88,088
Apr 24, 2026	45.89	46.11	45.03	45.61	45.61	-0.35%	93,174
Apr 23, 2026	46.10	46.73	45.03	45.77	45.77	-9.80%	111,305
Apr 22, 2026	49.10	51.08	49.10	50.74	50.74	10.50%	105,806
Apr 21, 2026	46.65	48.00	45.38	45.92	45.92	5.59%	60,133
Apr 20, 2026	46.02	46.02	43.30	43.49	43.49	-7.64%	112,664
Apr 17, 2026	48.29	48.90	45.52	47.09	47.09	-4.23%	127,508
Apr 16, 2026	45.68	49.89	45.67	49.17	49.17	14.14%	154,097
Apr 15, 2026	41.60	43.18	41.60	43.08	43.08	4.95%	39,214
Apr 14, 2026	41.38	41.50	40.41	41.05	41.05	0.34%	41,650
Apr 13, 2026	40.30	41.01	40.02	40.91	40.91	-	30,480
Apr 10, 2026	40.13	41.14	39.87	40.91	40.91	4.42%	54,164
Apr 9, 2026	38.56	39.22	38.36	39.18	39.18	0.51%	55,157
Apr 8, 2026	38.16	39.51	38.16	38.98	38.98	8.28%	37,384
Apr 7, 2026	36.36	36.36	35.48	36.00	36.00	-1.56%	20,861