ChipMOS Technologies Inc (IMOS) Historical Stock Data
28.20 ↓0.20 (-0.70%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IMOS is down -0.01% a day on average. There have been 13 days where ChipMOS Technologies Inc closed green and 17 days where IMOS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 28.68 | 28.40 | ↓$0.28 (-0.98%) | 28.28 | 28.70 | 16.95K |
| 2024-04-23 | 28.00 | 28.09 | ↑$0.09 (0.32%) | 27.97 | 28.27 | 8.43K |
| 2024-04-22 | 27.28 | 27.88 | ↑$0.60 (2.20%) | 27.28 | 27.92 | 16.41K |
| 2024-04-19 | 28.00 | 27.81 | ↓$0.19 (-0.68%) | 27.56 | 28.18 | 19.85K |
| 2024-04-18 | 28.65 | 28.48 | ↓$0.17 (-0.59%) | 28.29 | 28.65 | 6.17K |
| 2024-04-17 | 29.08 | 28.88 | ↓$0.20 (-0.69%) | 28.85 | 29.09 | 10.15K |
| 2024-04-16 | 28.66 | 28.78 | ↑$0.12 (0.42%) | 28.51 | 28.80 | 15.70K |
| 2024-04-15 | 29.70 | 29.13 | ↓$0.57 (-1.92%) | 29.09 | 29.70 | 11.24K |
| 2024-04-12 | 30.05 | 29.85 | ↓$0.20 (-0.67%) | 29.77 | 30.05 | 11.99K |
| 2024-04-11 | 30.42 | 30.24 | ↓$0.18 (-0.59%) | 30.17 | 30.42 | 9.02K |
| 2024-04-10 | 30.17 | 30.94 | ↑$0.77 (2.55%) | 30.06 | 31.10 | 6.54K |
| 2024-04-09 | 30.50 | 30.46 | ↓$0.04 (-0.13%) | 30.17 | 30.65 | 7.55K |
| 2024-04-08 | 30.19 | 30.39 | ↑$0.20 (0.66%) | 30.13 | 30.72 | 16.92K |
| 2024-04-05 | 30.69 | 30.58 | ↓$0.11 (-0.36%) | 30.47 | 30.80 | 9.93K |
| 2024-04-04 | 30.85 | 30.64 | ↓$0.21 (-0.68%) | 30.38 | 31.46 | 42.97K |
| 2024-04-03 | 30.60 | 30.64 | ↑$0.04 (0.13%) | 30.53 | 30.80 | 8.49K |
| 2024-04-02 | 30.56 | 30.51 | ↓$0.05 (-0.16%) | 30.39 | 30.70 | 7.20K |
| 2024-04-01 | 30.78 | 30.71 | ↓$0.07 (-0.23%) | 30.47 | 30.94 | 18.25K |
| 2024-03-28 | 31.46 | 31.45 | ↓$0.01 (-0.03%) | 31.36 | 31.60 | 16.15K |
| 2024-03-27 | 31.18 | 31.22 | ↑$0.04 (0.13%) | 30.80 | 31.33 | 14.92K |
| 2024-03-26 | 30.54 | 30.24 | ↓$0.30 (-0.98%) | 30.10 | 30.54 | 18.48K |
| 2024-03-25 | 31.50 | 31.41 | ↓$0.09 (-0.29%) | 31.26 | 31.50 | 12.59K |
| 2024-03-22 | 31.80 | 31.88 | ↑$0.08 (0.25%) | 31.75 | 31.93 | 23.76K |
| 2024-03-21 | 31.91 | 32.09 | ↑$0.18 (0.56%) | 31.83 | 32.19 | 28.69K |
| 2024-03-20 | 31.11 | 31.42 | ↑$0.31 (1.00%) | 31.07 | 31.53 | 24.94K |
| 2024-03-19 | 31.00 | 31.08 | ↑$0.08 (0.26%) | 30.87 | 31.11 | 21.91K |
| 2024-03-18 | 30.21 | 30.62 | ↑$0.41 (1.36%) | 30.21 | 30.73 | 18.33K |
| 2024-03-15 | 30.03 | 30.11 | ↑$0.08 (0.27%) | 30.01 | 30.22 | 8.01K |
| 2024-03-14 | 30.36 | 30.11 | ↓$0.25 (-0.82%) | 29.77 | 30.36 | 25.98K |
| 2024-03-13 | 30.93 | 30.76 | ↓$0.17 (-0.55%) | 30.61 | 30.98 | 33.78K |
Create an account or log in to view more rows.
$IMOS diamond balls
$IMOS weak
$IMOS diamond balls
$IMOS already bouncing back.
$IMOS fuck all u greedy bulls
$IMOS I hate this company.
$IMOS holdddd it tight yall
$IMOS must buyyy
$IMOS Holding Pattern
$IMOS what happen