ChipMOS TECHNOLOGIES Inc. - IMOS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	27.79	28.07	28.07	28.15	27.79	6,000
December 02, 2025	27.4	28.03	28.03	28.36	27.4	17,600
December 01, 2025	27.08	26.97	26.97	27.32	25.27	17,300
November 28, 2025	26.86	27.33	27.33	27.33	26.86	5,300
November 26, 2025	27.03	27.05	27.05	27.35	26.58	19,900
November 25, 2025	27.78	27.92	27.92	28.09	27.72	11,500
November 24, 2025	28.14	27.47	27.47	28.27	27.2	41,273
November 21, 2025	28.92	28.2	28.2	28.92	28.13	13,611
November 20, 2025	29.86	29.08	29.08	30	29.08	13,812
November 19, 2025	29.4	29.79	29.79	29.94	29.4	17,400
November 18, 2025	28.8	29.5	29.5	29.92	28.8	26,400
November 17, 2025	30.2	28.55	28.55	30.2	27.81	47,600
November 14, 2025	29.4	30.82	30.82	30.98	29.4	74,604
November 13, 2025	27.55	27.89	27.89	28.1	27.55	29,314
November 12, 2025	24.51	25.76	25.76	25.87	23.89	89,900
November 11, 2025	23.78	22.1	22.1	23.78	22	22,100
November 10, 2025	22.15	22.48	22.48	22.48	21.93	10,127
November 07, 2025	21.87	21.91	21.91	21.91	21.4	2,600
November 06, 2025	22.02	21.94	21.94	22.09	21.94	6,849
November 05, 2025	20.45	21.62	21.62	21.62	20.45	13,900
November 04, 2025	21.13	21.09	21.09	21.6	20.77	9,600
November 03, 2025	21.65	21.92	21.92	22.4	21.65	7,002
October 31, 2025	21.12	21.2	21.2	21.2	21	14,343
October 30, 2025	21.8	21.41	21.41	21.8	21.4	26,928
October 29, 2025	22.78	21.93	21.93	22.78	21.8	7,600
October 28, 2025	22.12	23.29	23.29	23.32	22.12	32,900
October 27, 2025	21.33	21.41	21.41	21.7	21.33	25,900
October 24, 2025	20.52	20.48	20.48	20.64	20.05	3,100
October 23, 2025	20.08	20.43	20.43	20.51	20.08	2,900
October 22, 2025	20.4	20.35	20.35	20.58	20.2	4,500
October 21, 2025	20.9	20.57	20.57	20.9	20.43	2,606
October 20, 2025	20.5	21.16	21.16	21.39	20.5	8,145
October 17, 2025	20.05	20.32	20.32	20.38	20.05	5,841
October 16, 2025	20	19.84	19.84	20	19.8	2,757
October 15, 2025	19.9	19.63	19.63	19.99	19.37	2,608
October 14, 2025	19.48	19.29	19.29	19.48	19.24	6,146
October 13, 2025	19.8	19.48	19.48	19.82	19.48	3,200
October 10, 2025	20.89	19.85	19.85	20.89	19.83	8,800
October 09, 2025	20.48	20.89	20.89	21.18	20.3	47,863
October 08, 2025	20.17	20.16	20.16	20.2	19.94	5,225
October 07, 2025	20	20.01	20.01	20.32	20	11,312
October 06, 2025	20.14	20.11	20.11	20.17	19.91	7,801
October 03, 2025	20.24	20.15	20.15	20.5	19.92	9,800
October 02, 2025	20.15	20.55	20.55	20.79	20.15	24,902
October 01, 2025	19.25	19.34	19.34	19.57	19.15	7,517
September 30, 2025	19.15	19.11	19.11	19.31	19.11	9,439
September 29, 2025	19.29	19.05	19.05	19.29	18.94	6,538
September 26, 2025	19.14	18.86	18.86	19.14	18.69	10,900
September 25, 2025	19.54	19.58	19.58	19.6	19.43	12,147
September 24, 2025	19.98	19.91	19.91	19.98	19.77	6,626
September 23, 2025	19.9	19.98	19.98	20.1	19.9	18,100
September 22, 2025	19.4	19.67	19.67	19.67	19.4	8,819
September 19, 2025	19.32	19.38	19.38	19.51	19.3	19,327
September 18, 2025	18.8	19.36	19.36	19.42	18.8	32,615
September 17, 2025	18.34	18.6	18.6	18.6	18.3	7,246
September 16, 2025	18.35	18.66	18.66	18.66	18.35	15,500
September 15, 2025	18	18.32	18.32	18.34	18	17,500
September 12, 2025	17.61	17.72	17.72	17.81	17.53	8,106
September 11, 2025	17.75	17.73	17.73	17.75	17.55	8,438
September 10, 2025	17.82	17.77	17.77	17.95	17.77	6,400

ChipMOS TECHNOLOGIES Inc. (IMOS) NASDAQ