ChipMOS TECHNOLOGIES Inc. (IMOS)
NASDAQ: IMOS
· Real-Time Price · USD
16.44
-0.21 (-1.26%)
At close: Aug 14, 2025, 3:59 PM
16.46
0.15%
Pre-market: Aug 15, 2025, 08:03 AM EDT
IMOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 16.50 | 16.53 | 16.32 | 16.40 | 16.40 | -1.50% | 15,840 |
| Aug 13, 2025 | 16.94 | 17.01 | 16.65 | 16.65 | 16.65 | -4.97% | 14,619 |
| Aug 12, 2025 | 17.54 | 17.75 | 17.50 | 17.52 | 17.52 | -1.46% | 19,717 |
| Aug 11, 2025 | 17.72 | 17.94 | 17.67 | 17.78 | 17.78 | -1.11% | 8,500 |
| Aug 8, 2025 | 17.71 | 18.00 | 17.62 | 17.98 | 17.98 | 0.56% | 12,900 |
| Aug 7, 2025 | 17.52 | 17.90 | 17.52 | 17.88 | 17.88 | 2.41% | 13,405 |
| Aug 6, 2025 | 17.36 | 17.50 | 17.14 | 17.46 | 17.46 | 0.11% | 21,812 |
| Aug 5, 2025 | 17.20 | 17.52 | 17.20 | 17.44 | 17.44 | 0.06% | 21,200 |
| Aug 4, 2025 | 16.95 | 17.57 | 16.95 | 17.43 | 17.43 | 3.32% | 25,000 |
| Aug 1, 2025 | 16.97 | 17.15 | 16.68 | 16.87 | 16.87 | -0.53% | 43,900 |
| Jul 31, 2025 | 17.06 | 17.14 | 16.69 | 16.96 | 16.96 | 0.53% | 37,021 |
| Jul 30, 2025 | 17.48 | 17.50 | 16.87 | 16.87 | 16.87 | -2.93% | 17,900 |
| Jul 29, 2025 | 17.84 | 17.84 | 17.37 | 17.38 | 17.38 | -0.63% | 9,200 |
| Jul 28, 2025 | 17.85 | 17.85 | 17.12 | 17.49 | 17.49 | -1.80% | 46,549 |
| Jul 25, 2025 | 17.91 | 18.15 | 17.81 | 17.81 | 17.81 | -2.20% | 15,314 |
| Jul 24, 2025 | 18.31 | 18.31 | 18.06 | 18.21 | 18.21 | -0.11% | 7,284 |
| Jul 23, 2025 | 17.85 | 18.32 | 17.80 | 18.23 | 18.23 | 3.05% | 23,006 |
| Jul 22, 2025 | 17.70 | 17.79 | 17.35 | 17.69 | 17.69 | -2.86% | 17,043 |
| Jul 21, 2025 | 18.23 | 18.41 | 18.12 | 18.21 | 18.21 | 0.50% | 13,800 |
| Jul 18, 2025 | 18.51 | 18.51 | 18.06 | 18.12 | 18.12 | -2.05% | 14,700 |