Skip to main content
IC
ChipMOS TECHNOLOGIES INC. (IMOS)
NASDAQ: IMOS · Real-Time Price · USD
18.31
+0.67 (3.80%)
At close: May 12, 2025, 4:00 PM
18.31
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT

ChipMOS TECHNOLOGIES INC. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202517.9118.3517.5718.3118.313.80%47,229
May 9, 202517.6217.9217.0317.6417.641.50%35,887
May 8, 202517.4817.9917.3817.3817.381.76%27,360
May 7, 202517.3617.8817.0717.0817.08-1.33%21,421
May 6, 202517.5117.5817.3117.3117.31-2.97%23,528
May 5, 202517.6718.2117.5917.8417.840.34%29,202
May 2, 202517.4018.0717.3617.7817.783.86%51,965
May 1, 202516.8217.5416.6117.1217.123.69%52,199
Apr 30, 202516.5117.0816.2416.5116.51-1.90%48,373
Apr 29, 202516.6717.0016.3016.8316.832.81%62,984
Apr 28, 202516.5016.5016.0516.3716.371.74%37,160
Apr 25, 202516.1016.2815.8416.0916.090.56%21,415
Apr 24, 202515.8316.1715.6316.0016.001.14%21,138
Apr 23, 202515.7216.2315.6215.8215.823.60%16,827
Apr 22, 202515.1915.7215.0015.2715.271.19%50,784
Apr 21, 202515.4815.4814.9915.0915.09-4.13%31,052
Apr 17, 202515.7415.8315.6215.7415.74-25,987
Apr 16, 202515.6115.7915.2115.7415.74-2.05%29,839
Apr 15, 202515.9716.2515.6516.0716.072.62%33,712
Apr 14, 202515.7215.9015.4015.6615.661.75%46,225
Apr 11, 202515.1915.5214.3815.3915.3912.25%56,589
Apr 10, 202514.2614.5213.5213.7113.71-5.12%29,857
Apr 9, 202513.3614.5112.7814.4514.455.09%38,456
Apr 8, 202514.4914.7713.5113.7513.75-3.91%50,271
Apr 7, 202513.8015.3813.8014.3114.31-5.98%33,423
Apr 4, 202516.2516.8815.2215.2215.22-8.20%42,562
Apr 3, 202516.6516.6516.5016.5816.58-2.76%26,450
Apr 2, 202516.7917.4516.7817.0517.051.01%41,688
Apr 1, 202516.7417.2616.5016.8816.880.24%77,015
Mar 31, 202517.3917.4016.4116.8416.84-4.54%42,246
Mar 28, 202517.8317.8317.4517.6417.64-2.43%24,616
Mar 27, 202518.2518.4517.6018.0818.08-1.42%22,199
Mar 26, 202518.3518.3818.2018.3418.341.44%23,752
Mar 25, 202518.2318.2317.6018.0818.08-2.06%12,123
Mar 24, 202518.3618.6017.9718.4618.46-0.16%30,328
Mar 21, 202518.3318.6118.2418.4918.49-1.02%10,580
Mar 20, 202518.6318.8018.5218.6818.68-0.64%11,996
Mar 19, 202518.7718.8018.4118.8018.800.75%23,971
Mar 18, 202518.6118.6818.3618.6618.660.16%21,093
Mar 17, 202518.6018.9618.3618.6318.631.69%21,057
Mar 14, 202518.6718.6718.3118.3218.320.77%16,798
Mar 13, 202518.4918.6517.7718.1818.18-1.73%27,865
Mar 12, 202517.9518.5917.9018.5018.505.84%47,677
Mar 11, 202518.0118.2017.4117.4817.48-1.69%43,643
Mar 10, 202518.0718.4917.7817.7817.78-4.92%10,920
Mar 7, 202518.5318.7618.2118.7018.700.92%14,752
Mar 6, 202518.5118.5518.2118.5318.53-0.64%26,892
Mar 5, 202518.2718.7318.2518.6518.651.91%17,539
Mar 4, 202518.3418.7118.0018.3018.300.55%16,328
Mar 3, 202518.6018.6317.9018.2018.20-2.10%22,147