ChipMOS TECHNOLOGIES Inc. (IMOS)
NASDAQ: IMOS
· Real-Time Price · USD
17.50
0.45 (2.64%)
At close: Sep 05, 2025, 3:59 PM
17.50
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
IMOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 17.21 | 17.53 | 17.21 | 17.50 | 17.50 | 2.64% | 24,312 |
| 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 |
| Aug 28, 2025 | 15.98 | 16.04 | 15.82 | 16.02 | 16.02 | 1.33% | 10,600 |
| Aug 27, 2025 | 15.71 | 15.96 | 15.67 | 15.81 | 15.81 | 2.26% | 13,800 |
| Aug 26, 2025 | 15.41 | 15.59 | 15.30 | 15.46 | 15.46 | 0.65% | 20,234 |
| Aug 25, 2025 | 15.55 | 15.79 | 15.28 | 15.36 | 15.36 | -2.72% | 18,332 |
| Aug 22, 2025 | 15.62 | 16.01 | 15.34 | 15.79 | 15.79 | 3.54% | 14,803 |
| Aug 21, 2025 | 15.19 | 15.39 | 15.09 | 15.25 | 15.25 | 0.59% | 28,826 |
| Aug 20, 2025 | 15.35 | 15.60 | 15.06 | 15.16 | 15.16 | 0.46% | 13,345 |
| Aug 19, 2025 | 15.56 | 15.56 | 15.09 | 15.09 | 15.09 | -5.33% | 14,800 |
| Aug 18, 2025 | 16.03 | 16.17 | 15.90 | 15.94 | 15.94 | -0.56% | 15,448 |
| Aug 15, 2025 | 16.46 | 16.46 | 16.01 | 16.03 | 16.03 | -2.26% | 17,607 |
| Aug 14, 2025 | 16.50 | 16.53 | 16.32 | 16.40 | 16.40 | -1.50% | 15,816 |
| 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 |