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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	17.95	17.83	17.83	18	17.79	10,009
September 08, 2025	17.77	17.9	17.9	18	17.7	17,553
September 05, 2025	17.21	17.5	17.5	17.53	17.21	24,319
September 04, 2025	16.97	17.05	17.05	17.15	16.85	23,525
September 03, 2025	16.48	16.9	16.9	16.9	16.33	48,300
September 02, 2025	15.71	15.19	15.19	15.97	15.15	17,700
August 29, 2025	16	15.72	15.72	16	15.65	7,946
August 28, 2025	15.98	16.02	16.02	16.04	15.82	10,600
August 27, 2025	15.71	15.81	15.81	15.96	15.67	13,800
August 26, 2025	15.41	15.46	15.46	15.59	15.3	20,234
August 25, 2025	15.55	15.36	15.36	15.79	15.28	18,332
August 22, 2025	15.62	15.79	15.79	16.01	15.34	14,803
August 21, 2025	15.19	15.25	15.25	15.39	15.09	28,826
August 20, 2025	15.35	15.16	15.16	15.6	15.06	13,345
August 19, 2025	15.56	15.09	15.09	15.56	15.09	14,800
August 18, 2025	16.03	15.94	15.9	16.17	15.9	15,358
August 15, 2025	16.46	16.03	16.03	16.46	16.01	17,607
August 14, 2025	16.5	16.4	16.4	16.53	16.32	15,816
August 13, 2025	16.94	16.65	16.65	17.01	16.65	14,619
August 12, 2025	17.54	17.52	17.52	17.75	17.5	19,717
August 11, 2025	17.72	17.78	17.78	17.94	17.67	8,500
August 08, 2025	17.71	17.98	17.98	18	17.62	12,900
August 07, 2025	17.52	17.88	17.88	17.9	17.52	13,405
August 06, 2025	17.36	17.46	17.46	17.5	17.14	21,812
August 05, 2025	17.2	17.44	17.44	17.52	17.2	21,200
August 04, 2025	16.95	17.43	17.43	17.57	16.95	25,000
August 01, 2025	16.97	16.87	16.87	17.15	16.68	43,900
July 31, 2025	17.06	16.96	16.96	17.14	16.69	37,021
July 30, 2025	17.48	16.87	16.87	17.5	16.87	17,900
July 29, 2025	17.84	17.38	17.38	17.84	17.37	9,200
July 28, 2025	17.85	17.49	17.49	17.85	17.12	46,549
July 25, 2025	17.91	17.81	17.81	18.15	17.81	15,314
July 24, 2025	18.31	18.21	18.21	18.31	18.06	7,284
July 23, 2025	17.85	18.23	18.23	18.32	17.8	23,006
July 22, 2025	17.7	17.69	17.69	17.79	17.35	17,043
July 21, 2025	18.23	18.21	18.21	18.41	18.12	13,800
July 18, 2025	18.51	18.12	18.12	18.51	18.06	14,700
July 17, 2025	18.4	18.5	18.5	18.78	18.3	20,200
July 16, 2025	18.2	18.04	18.04	18.22	17.7	27,600
July 15, 2025	17.75	17.41	17.41	17.75	17.41	12,012
July 14, 2025	17.83	17.72	17.72	17.96	17.71	13,300
July 11, 2025	18.08	18.31	18.31	18.5	18.08	11,500
July 10, 2025	18.77	18.67	18.67	18.97	18.36	14,500
July 09, 2025	18.59	18.63	18.63	18.72	18.43	12,406
July 08, 2025	18.22	18.4	18.4	18.47	18.17	11,500
July 07, 2025	18.5	18.19	18.19	18.68	18.02	34,707
July 03, 2025	19.01	18.95	18.95	19.2	18.85	26,700

ChipMOS TECHNOLOGIES Inc. (IMOS) NASDAQ