ChipMOS TECHNOLOGIES Inc. (IMOS)
NASDAQ: IMOS
· Real-Time Price · USD
18.86
-0.72 (-3.68%)
At close: Sep 26, 2025, 3:59 PM
18.91
0.27%
After-hours: Sep 26, 2025, 04:10 PM EDT
IMOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 19.14 | 19.14 | 18.69 | 18.86 | 18.86 | -3.68% | 10,856 |
| Sep 25, 2025 | 19.54 | 19.60 | 19.43 | 19.58 | 19.58 | -1.66% | 12,147 |
| Sep 24, 2025 | 19.98 | 19.98 | 19.77 | 19.91 | 19.91 | -0.35% | 6,626 |
| Sep 23, 2025 | 19.90 | 20.10 | 19.90 | 19.98 | 19.98 | 1.58% | 18,100 |
| Sep 22, 2025 | 19.40 | 19.67 | 19.40 | 19.67 | 19.67 | 1.50% | 8,819 |
| Sep 19, 2025 | 19.32 | 19.51 | 19.30 | 19.38 | 19.38 | 0.10% | 19,327 |
| Sep 18, 2025 | 18.80 | 19.42 | 18.80 | 19.36 | 19.36 | 4.09% | 32,615 |
| Sep 17, 2025 | 18.34 | 18.60 | 18.30 | 18.60 | 18.60 | -0.32% | 7,246 |
| Sep 16, 2025 | 18.35 | 18.66 | 18.35 | 18.66 | 18.66 | 1.86% | 15,500 |
| Sep 15, 2025 | 18.00 | 18.34 | 18.00 | 18.32 | 18.32 | 3.39% | 17,500 |
| Sep 12, 2025 | 17.61 | 17.81 | 17.53 | 17.72 | 17.72 | -0.06% | 8,140 |
| Sep 11, 2025 | 17.75 | 17.75 | 17.55 | 17.73 | 17.73 | -0.23% | 8,438 |
| Sep 10, 2025 | 17.82 | 17.95 | 17.77 | 17.77 | 17.77 | -0.34% | 6,400 |
| Sep 9, 2025 | 17.95 | 18.00 | 17.79 | 17.83 | 17.83 | -0.39% | 10,009 |
| Sep 8, 2025 | 17.77 | 18.00 | 17.70 | 17.90 | 17.90 | 2.29% | 17,600 |
| Sep 5, 2025 | 17.21 | 17.53 | 17.21 | 17.50 | 17.50 | 2.64% | 24,319 |
| Sep 4, 2025 | 16.97 | 17.15 | 16.85 | 17.05 | 17.05 | 0.89% | 23,525 |
| Sep 3, 2025 | 16.48 | 16.90 | 16.33 | 16.90 | 16.90 | 11.26% | 48,300 |
| Sep 2, 2025 | 15.71 | 15.97 | 15.15 | 15.19 | 15.19 | -3.37% | 17,700 |
| Aug 29, 2025 | 16.00 | 16.00 | 15.65 | 15.72 | 15.72 | -1.87% | 7,946 |