ChipMOS TECHNOLOGIES INC. (IMOS)
NASDAQ: IMOS · Real-Time Price · USD
27.97
+0.20 (0.72%)
At close: Dec 5, 2025, 4:00 PM EST
27.90
-0.07 (-0.25%)
After-hours: Dec 5, 2025, 4:10 PM EST
ChipMOS TECHNOLOGIES INC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.00 | 28.00 | 27.85 | 27.97 | 27.97 | 0.72% | 8,167 |
| Dec 4, 2025 | 27.55 | 28.09 | 27.55 | 27.77 | 27.77 | -1.07% | 8,319 |
| Dec 3, 2025 | 27.79 | 28.15 | 27.79 | 28.07 | 28.07 | 0.14% | 5,540 |
| Dec 2, 2025 | 27.40 | 28.36 | 27.40 | 28.03 | 28.03 | 3.93% | 17,564 |
| Dec 1, 2025 | 27.08 | 27.32 | 25.27 | 26.97 | 26.97 | -1.32% | 17,292 |
| Nov 28, 2025 | 26.86 | 27.33 | 26.86 | 27.33 | 27.33 | 1.04% | 5,300 |
| Nov 26, 2025 | 27.03 | 27.35 | 26.58 | 27.05 | 27.05 | -3.10% | 19,883 |
| Nov 25, 2025 | 27.78 | 28.09 | 27.72 | 27.92 | 27.92 | 1.62% | 11,496 |
| Nov 24, 2025 | 28.14 | 28.27 | 27.20 | 27.47 | 27.47 | -2.59% | 41,273 |
| Nov 21, 2025 | 28.92 | 28.92 | 28.13 | 28.20 | 28.20 | -3.03% | 13,611 |
| Nov 20, 2025 | 29.86 | 30.00 | 29.08 | 29.08 | 29.08 | -2.38% | 13,812 |
| Nov 19, 2025 | 29.40 | 29.94 | 29.40 | 29.79 | 29.79 | 0.98% | 17,397 |
| Nov 18, 2025 | 28.80 | 29.92 | 28.80 | 29.50 | 29.50 | 3.33% | 26,393 |
| Nov 17, 2025 | 30.20 | 30.20 | 27.81 | 28.55 | 28.55 | -7.37% | 47,568 |
| Nov 14, 2025 | 29.40 | 30.98 | 29.40 | 30.82 | 30.82 | 10.51% | 74,604 |
| Nov 13, 2025 | 27.55 | 28.10 | 27.55 | 27.89 | 27.89 | 8.27% | 29,575 |
| Nov 12, 2025 | 24.51 | 25.87 | 23.89 | 25.76 | 25.76 | 16.56% | 89,960 |
| Nov 11, 2025 | 23.78 | 23.78 | 22.00 | 22.10 | 22.10 | -1.69% | 22,064 |
| Nov 10, 2025 | 22.15 | 22.48 | 21.93 | 22.48 | 22.48 | 2.60% | 10,127 |
| Nov 7, 2025 | 21.87 | 21.91 | 21.40 | 21.91 | 21.91 | -0.14% | 2,610 |
| Nov 6, 2025 | 22.02 | 22.09 | 21.94 | 21.94 | 21.94 | 1.48% | 6,849 |
| Nov 5, 2025 | 20.45 | 21.62 | 20.45 | 21.62 | 21.62 | 2.51% | 13,873 |
| Nov 4, 2025 | 21.13 | 21.60 | 20.77 | 21.09 | 21.09 | -3.79% | 9,570 |
| Nov 3, 2025 | 21.65 | 22.40 | 21.65 | 21.92 | 21.92 | 3.40% | 7,002 |
| Oct 31, 2025 | 21.12 | 21.20 | 21.00 | 21.20 | 21.20 | -0.98% | 14,343 |
| Oct 30, 2025 | 21.80 | 21.80 | 21.40 | 21.41 | 21.41 | -2.37% | 26,928 |
| Oct 29, 2025 | 22.78 | 22.78 | 21.80 | 21.93 | 21.93 | -5.84% | 7,596 |
| Oct 28, 2025 | 22.12 | 23.32 | 22.12 | 23.29 | 23.29 | 8.78% | 32,898 |
| Oct 27, 2025 | 21.33 | 21.70 | 21.33 | 21.41 | 21.41 | 4.54% | 25,881 |
| Oct 24, 2025 | 20.52 | 20.64 | 20.05 | 20.48 | 20.48 | 0.25% | 3,072 |
| Oct 23, 2025 | 20.08 | 20.51 | 20.08 | 20.43 | 20.43 | 0.38% | 2,868 |
| Oct 22, 2025 | 20.40 | 20.58 | 20.20 | 20.35 | 20.35 | -1.05% | 4,499 |
| Oct 21, 2025 | 20.90 | 20.90 | 20.43 | 20.57 | 20.57 | -2.81% | 2,606 |
| Oct 20, 2025 | 20.50 | 21.39 | 20.50 | 21.16 | 21.16 | 4.13% | 8,145 |
| Oct 17, 2025 | 20.05 | 20.38 | 20.05 | 20.32 | 20.32 | 2.42% | 5,841 |
| Oct 16, 2025 | 20.00 | 20.00 | 19.80 | 19.84 | 19.84 | 1.10% | 2,757 |
| Oct 15, 2025 | 19.90 | 19.99 | 19.37 | 19.63 | 19.63 | 1.74% | 2,608 |
| Oct 14, 2025 | 19.48 | 19.48 | 19.24 | 19.29 | 19.29 | -0.98% | 6,146 |
| Oct 13, 2025 | 19.80 | 19.82 | 19.48 | 19.48 | 19.48 | -1.86% | 3,181 |
| Oct 10, 2025 | 20.89 | 20.89 | 19.83 | 19.85 | 19.85 | -4.98% | 8,785 |
| Oct 9, 2025 | 20.48 | 21.18 | 20.30 | 20.89 | 20.89 | 3.62% | 47,760 |
| Oct 8, 2025 | 20.17 | 20.20 | 19.94 | 20.16 | 20.16 | 0.75% | 5,225 |
| Oct 7, 2025 | 20.00 | 20.32 | 20.00 | 20.01 | 20.01 | -0.50% | 11,312 |
| Oct 6, 2025 | 20.14 | 20.17 | 19.91 | 20.11 | 20.11 | -0.20% | 7,801 |
| Oct 3, 2025 | 20.24 | 20.50 | 19.92 | 20.15 | 20.15 | -1.95% | 9,790 |
| Oct 2, 2025 | 20.15 | 20.79 | 20.15 | 20.55 | 20.55 | 6.26% | 24,902 |
| Oct 1, 2025 | 19.25 | 19.57 | 19.15 | 19.34 | 19.34 | 1.20% | 7,517 |
| Sep 30, 2025 | 19.15 | 19.31 | 19.11 | 19.11 | 19.11 | 0.31% | 9,439 |
| Sep 29, 2025 | 19.29 | 19.29 | 18.94 | 19.05 | 19.05 | 1.01% | 6,538 |
| Sep 26, 2025 | 19.14 | 19.14 | 18.69 | 18.86 | 18.86 | -3.68% | 10,856 |
| Sep 25, 2025 | 19.54 | 19.60 | 19.43 | 19.58 | 19.58 | -1.66% | 12,147 |
| Sep 24, 2025 | 19.98 | 19.98 | 19.77 | 19.91 | 19.91 | -0.35% | 6,626 |
| Sep 23, 2025 | 19.90 | 20.10 | 19.90 | 19.98 | 19.98 | 1.60% | 18,081 |
| Sep 22, 2025 | 19.40 | 19.67 | 19.40 | 19.67 | 19.67 | 1.47% | 8,819 |
| Sep 19, 2025 | 19.32 | 19.51 | 19.30 | 19.38 | 19.38 | 0.10% | 19,327 |
| Sep 18, 2025 | 18.80 | 19.42 | 18.80 | 19.36 | 19.36 | 4.09% | 32,615 |
| Sep 17, 2025 | 18.34 | 18.60 | 18.30 | 18.60 | 18.60 | -0.32% | 7,214 |
| Sep 16, 2025 | 18.35 | 18.66 | 18.35 | 18.66 | 18.66 | 1.86% | 15,450 |
| Sep 15, 2025 | 18.00 | 18.34 | 18.00 | 18.32 | 18.32 | 3.39% | 17,499 |
| Sep 12, 2025 | 17.61 | 17.81 | 17.53 | 17.72 | 17.72 | -0.06% | 8,140 |
| Sep 11, 2025 | 17.75 | 17.75 | 17.55 | 17.73 | 17.73 | -0.23% | 8,438 |
| Sep 10, 2025 | 17.82 | 17.96 | 17.77 | 17.77 | 17.77 | -0.35% | 6,385 |
| Sep 9, 2025 | 17.95 | 18.00 | 17.79 | 17.83 | 17.83 | -0.38% | 10,009 |
| Sep 8, 2025 | 17.77 | 18.00 | 17.70 | 17.90 | 17.90 | 2.29% | 17,553 |
| Sep 5, 2025 | 17.21 | 17.53 | 17.21 | 17.50 | 17.50 | 2.64% | 24,319 |
| Sep 4, 2025 | 16.97 | 17.15 | 16.85 | 17.05 | 17.05 | 0.89% | 23,525 |
| Sep 3, 2025 | 16.48 | 16.90 | 16.33 | 16.90 | 16.90 | 11.26% | 48,297 |
| Sep 2, 2025 | 15.71 | 15.97 | 15.15 | 15.19 | 15.19 | -3.34% | 17,666 |
| Aug 29, 2025 | 16.00 | 16.00 | 15.65 | 15.72 | 15.72 | -1.90% | 7,946 |
| Aug 28, 2025 | 15.98 | 16.04 | 15.82 | 16.02 | 16.02 | 1.36% | 10,552 |
| Aug 27, 2025 | 15.71 | 15.96 | 15.67 | 15.81 | 15.81 | 2.23% | 13,758 |
| Aug 26, 2025 | 15.41 | 15.59 | 15.30 | 15.46 | 15.46 | 0.65% | 20,234 |
| Aug 25, 2025 | 15.55 | 15.79 | 15.28 | 15.36 | 15.36 | -2.69% | 18,332 |
| Aug 22, 2025 | 15.62 | 16.01 | 15.34 | 15.79 | 15.79 | 3.51% | 14,803 |
| Aug 21, 2025 | 15.19 | 15.39 | 15.09 | 15.25 | 15.25 | 0.59% | 28,826 |
| Aug 20, 2025 | 15.35 | 15.60 | 15.06 | 15.16 | 15.16 | 0.46% | 13,345 |
| Aug 19, 2025 | 15.56 | 15.56 | 15.09 | 15.09 | 15.09 | -5.33% | 14,795 |
| Aug 18, 2025 | 16.03 | 16.17 | 15.90 | 15.94 | 15.94 | -0.56% | 15,448 |
| Aug 15, 2025 | 16.46 | 16.46 | 16.01 | 16.03 | 16.03 | -2.26% | 17,607 |
| Aug 14, 2025 | 16.50 | 16.53 | 16.32 | 16.40 | 16.40 | -1.50% | 15,816 |
| Aug 13, 2025 | 16.94 | 17.01 | 16.65 | 16.65 | 16.65 | -4.97% | 14,619 |
| Aug 12, 2025 | 17.54 | 17.75 | 17.50 | 17.52 | 17.52 | -1.46% | 19,717 |
| Aug 11, 2025 | 17.72 | 17.94 | 17.67 | 17.78 | 17.78 | -1.11% | 8,468 |
| Aug 8, 2025 | 17.71 | 18.00 | 17.62 | 17.98 | 17.98 | 0.56% | 12,897 |
| Aug 7, 2025 | 17.52 | 17.90 | 17.52 | 17.88 | 17.88 | 2.41% | 13,405 |
| Aug 6, 2025 | 17.36 | 17.50 | 17.14 | 17.46 | 17.46 | 0.11% | 21,812 |
| Aug 5, 2025 | 17.20 | 17.52 | 17.20 | 17.44 | 17.44 | 0.06% | 21,189 |
| Aug 4, 2025 | 16.95 | 17.57 | 16.95 | 17.43 | 17.43 | 3.32% | 24,984 |
| Aug 1, 2025 | 16.97 | 17.15 | 16.68 | 16.87 | 16.87 | -0.53% | 43,852 |
| Jul 31, 2025 | 17.06 | 17.14 | 16.69 | 16.96 | 16.96 | 0.53% | 37,021 |
| Jul 30, 2025 | 17.48 | 17.50 | 16.87 | 16.87 | 16.87 | -2.93% | 17,856 |
| Jul 29, 2025 | 17.84 | 17.84 | 17.37 | 17.38 | 17.38 | -0.63% | 9,157 |
| Jul 28, 2025 | 17.85 | 17.85 | 17.12 | 17.49 | 17.49 | -1.80% | 46,549 |
| Jul 25, 2025 | 17.91 | 18.15 | 17.81 | 17.81 | 17.81 | -2.20% | 15,314 |
| Jul 24, 2025 | 18.31 | 18.31 | 18.06 | 18.21 | 18.21 | -0.11% | 7,222 |
| Jul 23, 2025 | 17.85 | 18.32 | 17.80 | 18.23 | 18.23 | 3.05% | 23,006 |
| Jul 22, 2025 | 17.70 | 17.79 | 17.35 | 17.69 | 17.69 | -2.86% | 17,043 |
| Jul 21, 2025 | 18.23 | 18.41 | 18.12 | 18.21 | 18.21 | 0.50% | 13,773 |
| Jul 18, 2025 | 18.51 | 18.51 | 18.06 | 18.12 | 18.12 | -2.05% | 14,670 |
| Jul 17, 2025 | 18.40 | 18.78 | 18.30 | 18.50 | 18.50 | 2.57% | 20,195 |