ChipMOS TECHNOLOGIES INC. (IMOS)
NASDAQ: IMOS · Real-Time Price · USD
55.17
-4.61 (-7.71%)
At close: Jul 24, 2026, 4:00 PM EDT
55.34
+0.16 (0.30%)
After-hours: Jul 24, 2026, 7:34 PM EDT
ChipMOS TECHNOLOGIES INC. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 57.86 | 58.12 | 55.17 | 55.17 | 55.17 | -7.71% | 142,644 |
| Jul 23, 2026 | 61.82 | 63.02 | 59.30 | 59.78 | 59.78 | -5.20% | 112,039 |
| Jul 22, 2026 | 62.05 | 64.28 | 61.86 | 63.06 | 63.06 | -4.45% | 112,737 |
| Jul 21, 2026 | 64.59 | 66.18 | 64.00 | 66.00 | 66.00 | 4.63% | 119,352 |
| Jul 20, 2026 | 66.62 | 68.00 | 62.68 | 63.08 | 63.08 | -8.33% | 94,855 |
| Jul 17, 2026 | 67.14 | 69.54 | 64.00 | 68.81 | 68.81 | -3.26% | 197,920 |
| Jul 16, 2026 | 68.64 | 73.28 | 68.53 | 71.13 | 71.13 | 3.63% | 174,112 |
| Jul 15, 2026 | 68.67 | 69.89 | 65.87 | 68.64 | 68.64 | 6.47% | 200,688 |
| Jul 14, 2026 | 67.00 | 67.77 | 63.50 | 64.47 | 64.47 | -6.75% | 144,473 |
| Jul 13, 2026 | 72.63 | 72.63 | 68.82 | 69.14 | 69.14 | -8.77% | 137,865 |
| Jul 10, 2026 | 76.49 | 78.35 | 75.11 | 75.79 | 75.79 | 1.90% | 268,736 |
| Jul 9, 2026 | 73.04 | 76.36 | 70.40 | 74.37 | 74.37 | 9.26% | 112,567 |
| Jul 8, 2026 | 65.20 | 68.23 | 65.20 | 68.07 | 68.07 | 3.37% | 71,462 |
| Jul 7, 2026 | 67.00 | 67.26 | 64.70 | 65.85 | 65.85 | -9.21% | 110,576 |
| 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 |