Canada markets closed

ChipMOS TECHNOLOGIES INC. (IMOS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
28.59+0.74 (+2.66%)
At close: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202428.0228.5928.0228.5928.599,016
May 01, 202427.8928.2227.6427.8527.8510,700
Apr 30, 202427.9428.3327.6627.8927.899,400
Apr 29, 202428.5828.7828.5728.6728.677,100
Apr 26, 202428.4328.6128.4228.4328.439,700
Apr 25, 202427.9328.3427.9328.3428.3411,800
Apr 24, 202428.6828.7028.2828.4028.4017,000
Apr 23, 202428.0028.2727.9728.0928.098,400
Apr 22, 202427.2827.9227.2827.8827.8816,400
Apr 19, 202428.0028.1827.5627.8127.8119,800
Apr 18, 202428.6528.6528.2928.4828.486,200
Apr 17, 202429.0829.0928.8528.8828.8810,100
Apr 16, 202428.6628.8028.5128.7828.7815,700
Apr 15, 202429.7029.7029.0929.1329.1311,200
Apr 12, 202430.0530.0529.7729.8529.8512,000
Apr 11, 202430.4230.4230.1730.2430.249,000
Apr 10, 202430.1731.1030.0630.9430.946,500
Apr 09, 202430.5030.6530.1730.4630.467,600
Apr 08, 202430.1930.7230.1330.3930.3916,900
Apr 05, 202430.6930.8030.4730.5830.589,600
Apr 04, 202430.8531.4630.3830.6430.6442,900
Apr 03, 202430.6030.8030.5330.6430.648,500
Apr 02, 202430.5630.7030.3930.5130.517,200
Apr 01, 202430.7830.9430.4730.7130.7118,300
Mar 28, 202431.4631.6031.3631.4531.4516,200
Mar 27, 202431.1831.3330.8031.2231.2214,900
Mar 26, 202430.5430.5430.1030.2430.2418,500
Mar 25, 202431.5031.5031.2631.4131.4112,600
Mar 22, 202431.8031.9331.7531.8831.8823,800
Mar 21, 202431.9132.1931.8332.0932.0928,700
Mar 20, 202431.1131.5331.0731.4231.4224,900
Mar 19, 202431.0031.1130.8731.0831.0821,900
Mar 18, 202430.2130.7330.2130.6230.6218,300
Mar 15, 202430.0330.2230.0130.1130.118,000
Mar 14, 202430.3630.3629.7730.1130.1126,000
Mar 13, 202430.9330.9830.6130.7630.7633,800
Mar 12, 202430.5730.8630.3430.7630.7627,600
Mar 11, 202429.7430.0929.7430.0530.0525,600
Mar 08, 202429.9229.9529.2629.8929.8942,200
Mar 07, 202429.9230.0029.6729.9729.9746,600
Mar 06, 202429.2129.6929.2129.6129.6139,800
Mar 05, 202428.8928.8928.4228.5828.5822,800
Mar 04, 202428.9929.2528.8028.9828.9848,000
Mar 01, 202428.1628.5927.8928.4728.4756,700
Feb 29, 202428.0328.2628.0028.0928.0939,100
Feb 28, 202428.0028.0027.7327.7927.7916,700
Feb 27, 202427.9628.1227.8427.9027.9020,500
Feb 26, 202427.7328.0727.5727.8427.8443,500
Feb 23, 202428.3428.3427.5027.5727.5743,600
Feb 22, 202428.4329.3028.1328.9228.9242,900
Feb 21, 202427.8527.8527.5327.6327.6317,400
Feb 20, 202428.1028.1027.6827.8927.8925,200
Feb 16, 202428.0028.2027.9528.0028.0030,900
Feb 15, 202428.4129.0328.2628.2728.2742,200
Feb 14, 202429.2829.8528.8828.9428.9453,400
Feb 13, 202429.8029.9128.8629.0429.0455,400
Feb 12, 202430.3630.7529.7129.8829.88107,200
Feb 09, 202429.0031.1128.1029.6629.66188,800
Feb 08, 202427.0328.6026.5528.2028.2088,400
Feb 07, 202426.3826.9526.3426.7426.746,200
Feb 06, 202426.4926.5026.2526.2926.295,000
Feb 05, 202426.2926.4526.1926.4426.446,900
Feb 02, 202426.5426.6226.2526.5026.507,200
Feb 01, 202426.8426.9726.7526.9226.923,600
Jan 31, 202427.2527.3026.8626.8826.884,000
Jan 30, 202427.2327.2627.0827.1527.158,200
Jan 29, 202427.0127.1726.7627.0627.0611,100
Jan 26, 202427.1727.2227.0427.1827.183,600
Jan 25, 202427.3027.3827.1527.3027.305,200
Jan 24, 202427.5527.6527.4427.4427.444,500
Jan 23, 202427.2227.5027.2227.4227.425,500
Jan 22, 202427.7327.8727.6827.6827.6810,400
Jan 19, 202427.6327.6727.5027.6027.608,000
Jan 18, 202427.1327.2926.9427.1827.182,200
Jan 17, 202427.0127.0526.8126.9226.924,000
Jan 16, 202427.0427.1026.9527.0127.017,500
Jan 12, 202427.2627.3627.1527.3627.363,900
Jan 11, 202427.7327.8427.4027.5327.5332,700
Jan 10, 202426.5526.7526.1126.1326.1313,100
Jan 09, 202426.5526.5726.2926.3726.374,700
Jan 08, 202426.4726.7426.2926.7426.7412,000
Jan 05, 202426.6226.7226.5026.6426.643,900
Jan 04, 202426.8227.0026.7026.7626.764,600
Jan 03, 202426.7626.8226.6526.6726.672,400
Jan 02, 202426.8627.0426.7226.8526.855,400
Dec 29, 202327.4127.6027.2127.2127.2120,900
Dec 28, 202327.7027.8927.7027.8427.845,300
Dec 27, 202327.7627.9727.7627.9527.9525,900
Dec 26, 202327.4827.6527.3327.6427.6418,200
Dec 22, 202327.0627.1926.9227.0827.0811,700
Dec 21, 202326.9027.0926.5627.0927.098,300
Dec 20, 202327.0427.0726.5326.5326.5314,600
Dec 19, 202327.5027.5027.1427.2627.265,800
Dec 18, 202327.5027.6027.4327.6027.605,700
Dec 15, 202327.3127.5027.2127.3227.322,700
Dec 14, 202327.4027.6427.4027.6327.638,500
Dec 13, 202327.0827.4226.6827.4227.4213,600
Dec 12, 202326.5126.8026.4926.8026.807,900
Dec 11, 202326.5226.7226.1226.6126.6112,000
Dec 08, 202326.8026.8025.3626.5026.5010,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...