ChipMOS Technologies (IMOS) Historical Prices

Time Period

Events

IMOS historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	55.40	55.75	53.05	54.39	54.39	-8.51%	50,172	0.59
Oct 29, 2026	58.60	59.78	58.19	59.45	59.45	-4.10%	62,750	0.74
Oct 28, 2026	60.60	62.17	60.60	61.99	61.99	+2.56%	32,352	0.38
Oct 27, 2026	59.07	60.69	58.50	60.44	60.44	+5.09%	88,189	1.01
Oct 26, 2026	56.10	58.04	55.82	57.51	57.51	+2.51%	64,619	0.73
Oct 23, 2026	55.52	56.75	55.41	56.10	56.10	+1.15%	64,531	0.72
Oct 22, 2026	57.55	58.64	54.99	55.46	55.46	-11.04%	123,519	1.38
Oct 21, 2026	62.90	62.90	61.83	62.34	62.34	+2.28%	37,599	0.41
Oct 20, 2026	60.37	61.35	58.83	60.95	60.95	-1.65%	59,106	0.64
Oct 19, 2026	62.60	62.99	61.36	61.97	61.97	+0.90%	46,268	0.50
Oct 16, 2026	64.32	64.32	61.26	61.42	61.42	-5.72%	66,444	0.71
Oct 15, 2026	66.37	66.37	63.56	65.14	65.14	-5.85%	93,126	0.99
Oct 14, 2026	71.28	71.87	68.77	69.19	69.19	-4.22%	87,045	0.91
Oct 13, 2026	71.31	72.67	69.52	72.24	72.24	-3.92%	95,655	0.99
Oct 12, 2026	75.43	75.47	74.00	75.19	75.19	-3.27%	134,204	1.37
Oct 09, 2026	78.00	79.50	77.01	77.73	77.73	+2.95%	54,143	0.55
Oct 08, 2026	77.10	78.04	75.07	75.50	75.50	-3.94%	86,552	0.87
Oct 07, 2026	78.73	79.50	76.70	78.60	78.60	+0.27%	68,185	0.66
Oct 06, 2026	80.26	80.35	78.20	78.39	78.39	+1.27%	94,430	0.91
Oct 05, 2026	80.86	80.86	76.83	77.41	77.41	-7.08%	191,935	1.89
Oct 02, 2026	79.88	83.84	78.90	83.30	83.30	+14.61%	259,541	2.62
Oct 01, 2026	71.53	73.19	71.05	72.68	72.68	+1.27%	77,353	0.76
Sep 30, 2026	71.74	72.90	71.14	71.77	71.77	+5.92%	101,025	1.01
Sep 29, 2026	67.96	68.66	66.00	67.76	67.76	-5.34%	122,160	1.23
Sep 28, 2026	70.02	71.86	69.37	71.58	71.58	-0.28%	94,940	0.95
Sep 25, 2026	70.86	72.41	70.59	71.78	71.78	+2.95%	74,609	0.75
Sep 24, 2026	69.99	71.00	68.89	69.72	69.72	+3.49%	83,217	0.83
Sep 23, 2026	67.67	68.05	66.42	67.37	67.37	-0.81%	114,119	1.15
Sep 22, 2026	66.10	68.25	66.10	67.92	67.92	+4.20%	82,581	0.83
Sep 21, 2026	65.40	65.76	64.46	65.18	65.18	+6.33%	105,381	1.05
Sep 18, 2026	59.01	61.36	58.59	61.30	61.30	+11.27%	206,693	2.09
Sep 17, 2026	55.19	55.61	54.95	55.09	55.09	+0.62%	67,709	0.68
Sep 16, 2026	54.80	55.58	54.19	54.75	54.75	+3.73%	68,158	0.69
Sep 15, 2026	53.17	53.38	52.39	52.78	52.78	-1.49%	22,974	0.23
Sep 14, 2026	52.61	54.11	52.60	53.58	53.58	-3.16%	135,693	1.35
Sep 11, 2026	55.59	56.03	55.11	55.33	55.33	-1.18%	67,511	0.67
Sep 10, 2026	56.00	56.70	55.49	55.99	55.99	-4.11%	46,407	0.46
Sep 09, 2026	57.82	58.39	57.51	58.39	58.39	+2.33%	34,713	0.34
Sep 08, 2026	57.10	58.30	56.75	57.06	57.06	-0.95%	79,482	0.77
Sep 07, 2026	56.57	57.71	55.02	57.61	57.61	+0.00%	0	0.00
Sep 04, 2026	56.57	57.71	55.02	57.61	57.61	+2.18%	76,200	0.73
Sep 03, 2026	56.06	56.72	55.03	56.38	56.38	+0.41%	42,101	0.40
Sep 02, 2026	55.70	56.20	55.01	56.15	56.15	-1.96%	56,117	0.52
Sep 01, 2026	56.00	57.83	56.00	57.27	57.27	+4.81%	78,702	0.74
Aug 31, 2026	55.82	55.85	54.25	54.64	54.64	-1.47%	79,661	0.74
Aug 28, 2026	56.89	56.89	55.09	55.46	55.46	-3.57%	38,387	0.35
Aug 27, 2026	58.02	58.04	56.89	57.51	57.51	+0.59%	39,374	0.36
Aug 26, 2026	56.99	57.70	56.66	57.17	57.17	+2.90%	42,007	0.37
Aug 25, 2026	54.73	55.99	54.68	55.56	55.56	+1.96%	68,767	0.59
Aug 24, 2026	54.03	55.07	53.25	54.49	54.49	+0.85%	59,068	0.50

ChipMOS Technologies historical prices

ChipMOS Technologies (IMOS) Historical Prices

Become an Expert with TipRanks Premium