ChipMOS Technologies Inc (IMOS) Historical Stock Data
23.84 ↓1.14 (-4.56%)
As of July 1, 2022, 3:48pm EST.
Historical Data
In the past 30 trading days, IMOS is down -0.09% a day on average. There have been 16 days where ChipMOS Technologies Inc closed green and 14 days where IMOS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 24.12 | 23.84 | ↓$0.28 (-1.16%) | 23.67 | 24.24 | 62.18K |
| 2022-06-30 | 25.29 | 24.98 | ↓$0.31 (-1.23%) | 24.81 | 25.67 | 106.43K |
| 2022-06-29 | 27.50 | 26.42 | ↓$1.08 (-3.93%) | 26.01 | 27.56 | 76.15K |
| 2022-06-28 | 32.16 | 30.82 | ↓$1.34 (-4.17%) | 30.68 | 32.16 | 195.60K |
| 2022-06-27 | 31.62 | 32.16 | ↑$0.54 (1.71%) | 31.52 | 32.42 | 95.35K |
| 2022-06-24 | 30.87 | 31.47 | ↑$0.60 (1.94%) | 30.87 | 31.70 | 37.14K |
| 2022-06-23 | 31.17 | 30.77 | ↓$0.40 (-1.28%) | 30.22 | 31.20 | 44.48K |
| 2022-06-22 | 31.67 | 31.98 | ↑$0.31 (0.98%) | 31.22 | 32.23 | 21.08K |
| 2022-06-21 | 32.42 | 32.53 | ↑$0.11 (0.34%) | 32.42 | 32.84 | 30.62K |
| 2022-06-17 | 32.32 | 32.39 | ↑$0.07 (0.22%) | 31.93 | 32.57 | 30.66K |
| 2022-06-16 | 32.18 | 32.18 | ↑$0.00 (0.00%) | 31.97 | 32.20 | 30.49K |
| 2022-06-15 | 33.41 | 33.79 | ↑$0.38 (1.14%) | 33.30 | 34.05 | 18.52K |
| 2022-06-14 | 33.12 | 33.03 | ↓$0.09 (-0.27%) | 32.75 | 33.19 | 17.49K |
| 2022-06-13 | 33.22 | 32.61 | ↓$0.62 (-1.85%) | 32.60 | 33.27 | 33.32K |
| 2022-06-10 | 33.06 | 33.67 | ↑$0.61 (1.85%) | 33.06 | 34.42 | 19.88K |
| 2022-06-09 | 34.05 | 33.92 | ↓$0.13 (-0.38%) | 33.80 | 34.28 | 22.54K |
| 2022-06-08 | 34.39 | 34.10 | ↓$0.29 (-0.84%) | 33.93 | 34.44 | 14.92K |
| 2022-06-07 | 34.21 | 34.74 | ↑$0.53 (1.55%) | 34.17 | 34.74 | 15.71K |
| 2022-06-06 | 34.70 | 34.28 | ↓$0.42 (-1.21%) | 34.07 | 34.89 | 25.75K |
| 2022-06-03 | 34.41 | 34.48 | ↑$0.07 (0.20%) | 34.11 | 34.49 | 14.69K |
| 2022-06-02 | 34.14 | 34.78 | ↑$0.64 (1.87%) | 34.14 | 34.81 | 26.96K |
| 2022-06-01 | 34.45 | 33.96 | ↓$0.49 (-1.42%) | 33.75 | 34.45 | 24.45K |
| 2022-05-31 | 34.00 | 33.91 | ↓$0.09 (-0.26%) | 33.29 | 34.29 | 54.93K |
| 2022-05-27 | 33.41 | 33.50 | ↑$0.09 (0.27%) | 33.36 | 33.62 | 11.95K |
| 2022-05-26 | 32.60 | 33.13 | ↑$0.53 (1.63%) | 32.60 | 33.13 | 12.36K |
| 2022-05-25 | 32.15 | 32.47 | ↑$0.32 (1.00%) | 32.15 | 32.63 | 10.70K |
| 2022-05-24 | 32.17 | 32.06 | ↓$0.11 (-0.34%) | 31.78 | 32.17 | 13.39K |
| 2022-05-23 | 32.29 | 32.61 | ↑$0.32 (0.99%) | 32.29 | 32.67 | 7.75K |
| 2022-05-20 | 32.69 | 32.39 | ↓$0.30 (-0.92%) | 31.97 | 32.69 | 9.20K |
| 2022-05-19 | 32.30 | 32.59 | ↑$0.29 (0.90%) | 32.22 | 32.76 | 14.64K |
Create an account or log in to view more rows.
$IMOS This week or next…huge pop.
$IMOS I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$IMOS nothing drops
$IMOS Let’s get it
$IMOS Like if the Hedgies are fucked
$IMOS Like if the Hedgies are fucked
$IMOS Time to buy here
$IMOS HOLDING STRONG FOR ALL OF YOU
$IMOS just fucking go already jeesh
$IMOS We will not sell!