ChipMOS TECHNOLOGIES Inc. (IMOS)
NASDAQ: IMOS
· Real-Time Price · USD
19.91
-0.64 (-3.11%)
At close: Oct 03, 2025, 3:59 PM
19.91
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
IMOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 20.24 | 20.50 | 19.92 | 20.15 | 20.15 | -1.95% | 9,790 |
| Oct 2, 2025 | 20.15 | 20.79 | 20.15 | 20.55 | 20.55 | 6.26% | 24,902 |
| Oct 1, 2025 | 19.25 | 19.57 | 19.15 | 19.34 | 19.34 | 1.20% | 7,517 |
| Sep 30, 2025 | 19.15 | 19.31 | 19.11 | 19.11 | 19.11 | 0.31% | 9,439 |
| Sep 29, 2025 | 19.29 | 19.29 | 18.94 | 19.05 | 19.05 | 1.01% | 6,538 |
| Sep 26, 2025 | 19.14 | 19.14 | 18.69 | 18.86 | 18.86 | -3.68% | 10,900 |
| 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 |
Page 1 of 136