Skip to main content
ChipMOS TECHNOLOGIES INC. (IMOS)
NASDAQ: IMOS · Real-Time Price · USD
18.24
-1.26 (-6.46%)
At close: Jun 27, 2025, 4:00 PM
18.51
+0.27 (1.48%)
After-hours: Jun 27, 2025, 4:00 PM EDT

ChipMOS TECHNOLOGIES INC. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 4, 202518.5819.1418.5418.5517.760.05%11,097
Jun 3, 202518.6019.0418.5418.5417.750.22%12,313
Jun 2, 202518.5318.7618.1318.5017.71-1.49%26,383
May 30, 202519.3619.3618.2518.7817.98-0.42%11,145
May 29, 202519.0619.1718.7718.8618.06-0.37%16,047
May 28, 202519.0019.3518.9218.9318.130.11%10,484
May 27, 202518.7419.1918.0118.9118.11-0.05%12,757
May 23, 202518.7718.9418.6118.9218.120.80%10,245
May 22, 202518.8519.8218.7718.7717.971.24%33,183
May 21, 202518.9419.0818.3918.5417.75-1.80%21,559
May 20, 202519.3019.3018.3318.8818.080.48%25,532
May 19, 202518.6819.0318.6818.7917.99-2.19%18,240
May 16, 202519.0319.4118.7619.2118.391.11%21,679
May 15, 202518.5519.2618.5519.0018.191.12%7,993
May 14, 202518.0318.9417.8018.7917.993.47%22,690
May 13, 202518.4118.7917.8418.1617.39-0.82%21,182
May 12, 202517.9118.3517.5718.3117.533.80%47,229
May 9, 202517.6217.9217.0317.6416.891.50%35,887
May 8, 202517.4817.9917.3817.3816.641.76%27,360
May 7, 202517.3617.8817.0717.0816.35-1.33%21,421
May 6, 202517.5117.5817.3117.3116.57-2.97%23,528
May 5, 202517.6718.2117.5917.8417.080.34%29,202
May 2, 202517.4018.0717.3617.7817.023.86%51,965
May 1, 202516.8217.5416.6117.1216.393.69%52,199
Apr 30, 202516.5117.0816.2416.5115.81-1.90%48,373
Apr 29, 202516.6717.0016.3016.8316.122.81%62,984
Apr 28, 202516.5016.5016.0516.3715.671.74%37,160
Apr 25, 202516.1016.2815.8416.0915.410.56%21,415
Apr 24, 202515.8316.1715.6316.0015.321.14%21,138
Apr 23, 202515.7216.2315.6215.8215.153.60%16,827
Apr 22, 202515.1915.7215.0015.2714.621.19%50,784
Apr 21, 202515.4815.4814.9915.0914.45-4.13%31,052
Apr 17, 202515.7415.8315.6215.7415.07-25,987
Apr 16, 202515.6115.7915.2115.7415.07-2.05%29,839