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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.17	34.2	34.2	34.5	33.17	20,200
February 19, 2026	33.89	33.42	33.42	33.93	30.63	121,800
February 18, 2026	34.58	34.14	34.14	35.31	34.12	21,400
February 17, 2026	34.85	34.47	34.47	35.1	33.88	29,600
February 13, 2026	35.77	35.34	35.34	35.9	34.98	20,121
February 12, 2026	35.62	35.47	35.47	35.91	34.92	44,746
February 11, 2026	34.8	35.21	35.21	35.5	34.5	22,800
February 10, 2026	33.91	35.1	35.1	35.73	33.76	51,635
February 09, 2026	33.68	34.13	34.13	34.25	33.61	19,900
February 06, 2026	33.11	33.56	33.56	33.87	33.11	60,722
February 05, 2026	33.64	33.32	33.32	33.97	33.14	46,800
February 04, 2026	34.74	34.55	34.55	35.25	34.15	31,300
February 03, 2026	35.78	35.2	35.2	35.85	34.56	22,037
February 02, 2026	36.58	36.64	36.64	37.1	33.25	39,607
January 30, 2026	38.19	37.13	37.13	38.37	37.08	45,800
January 29, 2026	40.46	38.8	38.8	40.46	38.3	56,140
January 28, 2026	42.7	41.7	41.7	42.79	41.51	26,227
January 27, 2026	42.24	42.92	42.92	42.92	42.19	18,212
January 26, 2026	41.81	42.19	42.19	42.6	41.69	19,700
January 23, 2026	41.81	41.94	41.94	41.94	41.35	18,702
January 22, 2026	42.46	41.8	41.8	42.46	41.51	34,922
January 21, 2026	43.14	42.53	42.53	43.14	41.61	100,700
January 20, 2026	44.57	44.66	44.66	45.43	44.5	65,127
January 16, 2026	42.42	42.57	42.57	43.16	41.74	71,853
January 15, 2026	39.09	39.43	39.43	39.94	38.85	39,543
January 14, 2026	37.73	38.05	38.05	38.1	37.05	104,300
January 13, 2026	37.75	37.01	37.01	37.89	37.01	23,776
January 12, 2026	36.85	37.78	37.78	37.78	36.85	57,500
January 09, 2026	36.15	36.6	36.6	36.6	35	61,100
January 08, 2026	33.39	33.24	33.24	33.88	33.08	7,800
January 07, 2026	32.69	33.57	33.57	33.7	32.69	29,700
January 06, 2026	31.8	32.21	32.21	32.51	31.8	39,096
January 05, 2026	29.7	30.14	30.14	30.45	29.7	17,900
January 02, 2026	30.3	30.54	30.54	30.56	30.3	15,943
December 31, 2025	29.99	29.63	29.63	30.02	29.31	4,700
December 30, 2025	30.3	30.46	30.46	30.65	30.01	9,307
December 29, 2025	29.99	29.7	29.7	29.99	29.13	5,200
December 26, 2025	29.9	30.27	30.27	30.49	29.9	15,514
December 24, 2025	28.71	28.59	28.59	28.89	28.59	4,000
December 23, 2025	28.36	28.52	28.52	28.64	28.2	9,500
December 22, 2025	28.8	28.4	28.4	29.12	28.4	10,400
December 19, 2025	28.17	27.92	27.92	28.25	27.91	3,323
December 18, 2025	28.13	28.19	28.19	28.72	28.12	4,500
December 17, 2025	28	27.75	27.75	28.28	27.74	3,400
December 16, 2025	28.2	27.57	27.57	28.24	27.5	5,900
December 15, 2025	28.6	28.29	28.29	28.67	28.28	26,800
December 12, 2025	29.49	28.9	28.9	30	28.9	28,207
December 11, 2025	29.13	29.46	29.46	29.76	29.01	12,300
December 10, 2025	29.5	29.16	29.16	29.5	28.63	4,206
December 09, 2025	29.8	29.93	29.93	30.15	29.8	11,900
December 08, 2025	28.5	29.11	29.11	29.37	28.5	42,900
December 05, 2025	28	27.97	27.97	28	27.85	8,200
December 04, 2025	27.55	27.77	27.77	28.09	27.55	8,320
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

ChipMOS TECHNOLOGIES Inc. (IMOS) NASDAQ