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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

ChipMOS TECHNOLOGIES Inc. (IMOS) NASDAQ