Skip to main content
ChipMOS TECHNOLOGIES INC. (IMOS)
NASDAQ: IMOS · Real-Time Price · USD
16.03
-0.37 (-2.26%)
At close: Aug 15, 2025, 4:00 PM
16.12
+0.09 (0.56%)
After-hours: Aug 15, 2025, 6:05 PM EDT

ChipMOS TECHNOLOGIES INC. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202516.4616.4616.0116.0316.03-2.26%17,607
Aug 14, 202516.5016.5316.3216.4016.40-1.50%15,816
Aug 13, 202516.9417.0116.6516.6516.65-4.97%14,619
Aug 12, 202517.5417.7517.5017.5217.52-1.46%19,717
Aug 11, 202517.7217.9417.6717.7817.78-1.11%8,468
Aug 8, 202517.7118.0017.6217.9817.980.56%12,897
Aug 7, 202517.5217.9017.5217.8817.882.41%13,405
Aug 6, 202517.3617.5017.1417.4617.460.11%21,812
Aug 5, 202517.2017.5217.2017.4417.440.06%21,189
Aug 4, 202516.9517.5716.9517.4317.433.32%24,984
Aug 1, 202516.9717.1516.6816.8716.87-0.53%43,852
Jul 31, 202517.0617.1416.6916.9616.960.53%37,021
Jul 30, 202517.4817.5016.8716.8716.87-2.93%17,856
Jul 29, 202517.8417.8417.3717.3817.38-0.63%9,157
Jul 28, 202517.8517.8517.1217.4917.49-1.80%46,549
Jul 25, 202517.9118.1517.8117.8117.81-2.20%15,314
Jul 24, 202518.3118.3118.0618.2118.21-0.11%7,222
Jul 23, 202517.8518.3217.8018.2318.233.05%23,006
Jul 22, 202517.7017.7917.3517.6917.69-2.86%17,043
Jul 21, 202518.2318.4118.1218.2118.210.50%13,773
Jul 18, 202518.5118.5118.0618.1218.12-2.05%14,670
Jul 17, 202518.4018.7818.3018.5018.502.57%20,195
Jul 16, 202518.2018.2217.7018.0418.043.60%27,551
Jul 15, 202517.7517.7517.4117.4117.41-1.75%12,012
Jul 14, 202517.8317.9617.7117.7217.72-3.22%13,257
Jul 11, 202518.0818.5018.0818.3118.31-1.93%11,456
Jul 10, 202518.7718.9718.3618.6718.670.21%14,499
Jul 9, 202518.5918.7218.4418.6318.631.25%12,406
Jul 8, 202518.2218.4718.1718.4018.401.15%11,462
Jul 7, 202518.5018.6818.0218.1918.19-4.01%34,707
Jul 3, 202519.0119.2018.8518.9518.951.39%26,688
Jul 2, 202518.2818.8918.2118.6918.693.15%13,177
Jul 1, 202517.7918.1617.7918.1218.120.06%33,407
Jun 30, 202518.4018.4917.6718.1118.11-2.16%48,059
Jun 27, 202518.6518.9617.9718.5118.51-5.08%67,208
Jun 26, 202519.2520.2519.2519.5018.671.56%100,909
Jun 25, 202519.3719.6019.1619.2018.38-0.78%18,805
Jun 24, 202518.9919.4218.7619.3518.533.81%25,610
Jun 23, 202518.8019.2118.5918.6417.850.27%12,761
Jun 20, 202519.5019.5018.5718.5917.80-4.72%17,241
Jun 18, 202519.5019.7819.1419.5118.681.04%12,743
Jun 17, 202519.7219.7219.3119.3118.49-1.53%15,220
Jun 16, 202519.3520.0019.3519.6118.781.87%24,532
Jun 13, 202519.8019.8019.2519.2518.43-2.78%9,783
Jun 12, 202519.4220.0119.4219.8018.96-1.25%11,614
Jun 11, 202520.0920.6020.0120.0519.200.50%8,368
Jun 10, 202519.8020.3319.7919.9519.100.91%8,029
Jun 9, 202519.2819.9319.2819.7718.930.66%9,254
Jun 6, 202519.5519.9619.5019.6418.812.56%18,041
Jun 5, 202519.3719.3718.9519.1518.343.23%10,298