ChipMOS TECHNOLOGIES INC. (IMOS)
NASDAQ: IMOS · Real-Time Price · USD
65.14
-4.05 (-5.85%)
Oct 15, 2026, 4:00 PM EDT - Market closed
ChipMOS TECHNOLOGIES INC. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 87,034 |
| Oct 13, 2026 | 71.31 | 72.67 | 69.52 | 72.24 | 72.24 | -3.92% | 95,650 |
| Oct 12, 2026 | 75.43 | 75.47 | 74.00 | 75.19 | 75.19 | -3.27% | 134,128 |
| Oct 9, 2026 | 78.00 | 79.50 | 77.01 | 77.73 | 77.73 | 2.95% | 53,969 |
| Oct 8, 2026 | 77.10 | 78.04 | 75.07 | 75.50 | 75.50 | -3.94% | 86,466 |
| Oct 7, 2026 | 78.73 | 79.50 | 76.70 | 78.60 | 78.60 | 0.27% | 68,147 |
| Oct 6, 2026 | 80.26 | 80.35 | 78.20 | 78.39 | 78.39 | 1.27% | 93,926 |
| Oct 5, 2026 | 80.86 | 80.86 | 76.83 | 77.41 | 77.41 | -7.08% | 192,044 |
| 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 |
| 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 |