ChipMOS Technologies Inc (IMOS) Historical Stock Data
28.19 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IMOS is down -0.04% a day on average. There have been 17 days where ChipMOS Technologies Inc closed green and 13 days where IMOS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 28.13 | 28.19 | ↑$0.07 (0.23%) | 28.12 | 28.72 | 4.46K |
| 2025-12-17 | 28.00 | 27.75 | ↓$0.25 (-0.89%) | 27.74 | 28.28 | 3.35K |
| 2025-12-16 | 28.20 | 27.57 | ↓$0.63 (-2.23%) | 27.50 | 28.24 | 5.88K |
| 2025-12-15 | 28.60 | 28.29 | ↓$0.31 (-1.08%) | 28.28 | 28.67 | 26.78K |
| 2025-12-12 | 29.49 | 28.90 | ↓$0.59 (-2.00%) | 28.90 | 30.00 | 28.21K |
| 2025-12-11 | 29.13 | 29.46 | ↑$0.33 (1.13%) | 29.01 | 29.76 | 12.25K |
| 2025-12-10 | 29.50 | 29.16 | ↓$0.34 (-1.15%) | 28.63 | 29.50 | 4.21K |
| 2025-12-09 | 29.80 | 29.93 | ↑$0.13 (0.44%) | 29.80 | 30.15 | 11.89K |
| 2025-12-08 | 28.50 | 29.11 | ↑$0.61 (2.14%) | 28.50 | 29.37 | 42.85K |
| 2025-12-05 | 28.00 | 27.97 | ↓$0.03 (-0.11%) | 27.85 | 28.00 | 8.17K |
| 2025-12-04 | 27.55 | 27.77 | ↑$0.22 (0.80%) | 27.55 | 28.09 | 8.32K |
| 2025-12-03 | 27.79 | 28.07 | ↑$0.28 (1.01%) | 27.79 | 28.15 | 5.98K |
| 2025-12-02 | 27.40 | 28.03 | ↑$0.63 (2.30%) | 27.40 | 28.36 | 17.57K |
| 2025-12-01 | 27.08 | 26.97 | ↓$0.11 (-0.41%) | 25.27 | 27.32 | 17.29K |
| 2025-11-28 | 26.86 | 27.33 | ↑$0.47 (1.75%) | 26.86 | 27.33 | 5.30K |
| 2025-11-26 | 27.03 | 27.05 | ↑$0.02 (0.07%) | 26.58 | 27.35 | 19.88K |
| 2025-11-25 | 27.78 | 27.92 | ↑$0.13 (0.49%) | 27.72 | 28.09 | 11.50K |
| 2025-11-24 | 28.14 | 27.47 | ↓$0.67 (-2.38%) | 27.20 | 28.27 | 41.27K |
| 2025-11-21 | 28.92 | 28.20 | ↓$0.72 (-2.49%) | 28.13 | 28.92 | 13.61K |
| 2025-11-20 | 29.86 | 29.08 | ↓$0.78 (-2.61%) | 29.08 | 30.00 | 13.81K |
| 2025-11-19 | 29.40 | 29.79 | ↑$0.39 (1.33%) | 29.40 | 29.94 | 17.40K |
| 2025-11-18 | 28.80 | 29.50 | ↑$0.70 (2.43%) | 28.80 | 29.92 | 26.38K |
| 2025-11-17 | 30.20 | 28.55 | ↓$1.65 (-5.46%) | 27.81 | 30.20 | 47.57K |
| 2025-11-14 | 29.40 | 30.82 | ↑$1.42 (4.83%) | 29.40 | 30.98 | 74.60K |
| 2025-11-13 | 27.55 | 27.89 | ↑$0.34 (1.23%) | 27.55 | 28.10 | 29.50K |
| 2025-11-12 | 24.51 | 25.76 | ↑$1.25 (5.10%) | 23.89 | 25.87 | 89.96K |
| 2025-11-11 | 23.78 | 22.10 | ↓$1.68 (-7.06%) | 22.00 | 23.78 | 22.06K |
| 2025-11-10 | 22.15 | 22.48 | ↑$0.33 (1.49%) | 21.93 | 22.48 | 10.13K |
| 2025-11-07 | 21.87 | 21.91 | ↑$0.04 (0.18%) | 21.40 | 21.91 | 2.61K |
| 2025-11-06 | 22.02 | 21.94 | ↓$0.08 (-0.36%) | 21.94 | 22.09 | 6.85K |
Create an account or log in to view more rows.
$IMOS somebody knows something
$IMOS I love this stonk!
$IMOS lets go!!
$IMOS jeez
$IMOS let’s go baby!
$IMOS hot trash
$IMOS bag holders for life club
$IMOS might get a sell off today
$IMOS holy fuck
$IMOS rip and dip today bulls