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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	18.28	18.69	18.69	18.89	18.21	13,200
July 01, 2025	17.79	18.12	18.12	18.16	17.79	33,407
June 30, 2025	18.4	18.11	18.11	18.49	17.67	48,059
June 27, 2025	18.65	18.51	18.51	18.96	17.97	67,208
June 26, 2025	19.25	19.5	18.87	20.25	19.25	100,909
June 25, 2025	19.37	19.2	18.58	19.6	19.16	18,805
June 24, 2025	18.99	19.35	18.73	19.42	18.76	25,610
June 23, 2025	18.8	18.64	18.04	19.21	18.59	12,800
June 20, 2025	19.5	18.59	17.99	19.5	18.57	17,241
June 18, 2025	19.5	19.51	18.88	19.78	19.14	12,743
June 17, 2025	19.72	19.31	18.69	19.72	19.31	15,220
June 16, 2025	19.35	19.61	18.98	20	19.35	24,532
June 13, 2025	19.8	19.25	18.63	19.8	19.25	9,800
June 12, 2025	19.42	19.8	19.8	20.01	19.42	11,614

ChipMOS TECHNOLOGIES Inc. (IMOS) NASDAQ