ChipMOS TECHNOLOGIES INC. (IMOS)
NASDAQ: IMOS · Real-Time Price · USD
37.39
+0.40 (1.08%)
Mar 9, 2026, 1:25 PM EDT - Market open
ChipMOS TECHNOLOGIES INC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 37.65 | 38.49 | 36.98 | 36.99 | 36.99 | -4.20% | 25,960 |
| Mar 5, 2026 | 38.31 | 38.96 | 38.20 | 38.61 | 38.61 | 2.55% | 24,859 |
| Mar 4, 2026 | 37.95 | 37.95 | 37.00 | 37.65 | 37.65 | -1.57% | 26,534 |
| Mar 3, 2026 | 40.30 | 40.30 | 37.02 | 38.25 | 38.25 | -11.56% | 74,649 |
| Mar 2, 2026 | 43.58 | 43.92 | 42.36 | 43.25 | 43.25 | -3.74% | 32,708 |
| Feb 27, 2026 | 44.13 | 44.99 | 43.64 | 44.93 | 44.93 | 0.29% | 22,834 |
| Feb 26, 2026 | 43.70 | 45.04 | 42.66 | 44.80 | 44.80 | 5.96% | 80,135 |
| Feb 25, 2026 | 41.00 | 43.20 | 41.00 | 42.28 | 42.28 | 5.75% | 44,532 |
| Feb 24, 2026 | 37.06 | 40.40 | 36.89 | 39.98 | 39.98 | 14.00% | 86,735 |
| Feb 23, 2026 | 34.50 | 35.61 | 34.50 | 35.07 | 35.07 | 2.54% | 35,516 |
| Feb 20, 2026 | 33.17 | 34.50 | 33.17 | 34.20 | 34.20 | 2.33% | 20,167 |
| Feb 19, 2026 | 33.89 | 33.93 | 30.63 | 33.42 | 33.42 | -2.11% | 121,786 |
| Feb 18, 2026 | 34.58 | 35.31 | 34.12 | 34.14 | 34.14 | -0.96% | 21,395 |
| Feb 17, 2026 | 34.85 | 35.10 | 33.88 | 34.47 | 34.47 | -2.46% | 29,584 |
| Feb 13, 2026 | 35.77 | 35.90 | 34.98 | 35.34 | 35.34 | -0.37% | 20,120 |
| Feb 12, 2026 | 35.62 | 35.91 | 34.92 | 35.47 | 35.47 | 0.74% | 44,746 |
| Feb 11, 2026 | 34.80 | 35.50 | 34.50 | 35.21 | 35.21 | 0.31% | 22,791 |
| Feb 10, 2026 | 33.91 | 35.73 | 33.76 | 35.10 | 35.10 | 2.84% | 51,635 |
| Feb 9, 2026 | 33.68 | 34.25 | 33.61 | 34.13 | 34.13 | 1.70% | 19,860 |
| Feb 6, 2026 | 33.11 | 33.87 | 33.11 | 33.56 | 33.56 | 0.72% | 60,722 |
| Feb 5, 2026 | 33.64 | 33.97 | 33.14 | 33.32 | 33.32 | -3.56% | 46,788 |
| Feb 4, 2026 | 34.74 | 35.25 | 34.15 | 34.55 | 34.55 | -1.85% | 31,288 |
| Feb 3, 2026 | 35.78 | 35.85 | 34.56 | 35.20 | 35.20 | -3.93% | 22,037 |
| Feb 2, 2026 | 36.58 | 37.10 | 33.25 | 36.64 | 36.64 | -1.32% | 39,607 |
| Jan 30, 2026 | 38.19 | 38.37 | 37.08 | 37.13 | 37.13 | -4.30% | 45,788 |
| Jan 29, 2026 | 40.46 | 40.46 | 38.30 | 38.80 | 38.80 | -6.95% | 56,313 |
| Jan 28, 2026 | 42.70 | 42.79 | 41.51 | 41.70 | 41.70 | -2.84% | 26,227 |
| Jan 27, 2026 | 42.24 | 42.92 | 42.19 | 42.92 | 42.92 | 1.74% | 18,475 |
| Jan 26, 2026 | 41.81 | 42.60 | 41.69 | 42.19 | 42.19 | 0.58% | 19,656 |
| Jan 23, 2026 | 41.81 | 41.94 | 41.35 | 41.94 | 41.94 | 0.33% | 18,702 |
| Jan 22, 2026 | 42.46 | 42.46 | 41.51 | 41.80 | 41.80 | -1.72% | 34,922 |
| Jan 21, 2026 | 43.14 | 43.14 | 41.61 | 42.53 | 42.53 | -4.77% | 100,655 |
| Jan 20, 2026 | 44.57 | 45.43 | 44.50 | 44.66 | 44.66 | 4.91% | 65,127 |
| Jan 16, 2026 | 42.42 | 43.16 | 41.74 | 42.57 | 42.57 | 7.96% | 71,853 |
| Jan 15, 2026 | 39.09 | 39.94 | 38.85 | 39.43 | 39.43 | 3.63% | 39,543 |
| Jan 14, 2026 | 37.73 | 38.10 | 37.05 | 38.05 | 38.05 | 2.81% | 104,264 |
| Jan 13, 2026 | 37.75 | 37.89 | 37.01 | 37.01 | 37.01 | -2.04% | 23,896 |
| Jan 12, 2026 | 36.85 | 37.78 | 36.85 | 37.78 | 37.78 | 3.22% | 57,455 |
| Jan 9, 2026 | 36.15 | 36.60 | 35.00 | 36.60 | 36.60 | 10.11% | 61,088 |
| Jan 8, 2026 | 33.39 | 33.88 | 33.08 | 33.24 | 33.24 | -0.98% | 7,766 |
| Jan 7, 2026 | 32.69 | 33.70 | 32.69 | 33.57 | 33.57 | 4.22% | 29,664 |
| Jan 6, 2026 | 31.80 | 32.51 | 31.80 | 32.21 | 32.21 | 6.87% | 51,878 |
| Jan 5, 2026 | 29.70 | 30.45 | 29.70 | 30.14 | 30.14 | -1.29% | 17,890 |
| Jan 2, 2026 | 30.30 | 30.56 | 30.30 | 30.54 | 30.54 | 3.05% | 15,943 |
| Dec 31, 2025 | 29.99 | 30.02 | 29.31 | 29.63 | 29.63 | -2.72% | 4,660 |
| Dec 30, 2025 | 30.30 | 30.65 | 30.01 | 30.46 | 30.46 | 2.56% | 9,307 |
| Dec 29, 2025 | 29.99 | 29.99 | 29.13 | 29.70 | 29.70 | -1.88% | 5,193 |
| Dec 26, 2025 | 29.90 | 30.49 | 29.90 | 30.27 | 30.27 | 5.88% | 15,514 |
| Dec 24, 2025 | 28.71 | 28.89 | 28.59 | 28.59 | 28.59 | 0.25% | 3,978 |
| Dec 23, 2025 | 28.36 | 28.64 | 28.20 | 28.52 | 28.52 | 0.42% | 9,488 |
| Dec 22, 2025 | 28.80 | 29.12 | 28.40 | 28.40 | 28.40 | 1.72% | 10,388 |
| Dec 19, 2025 | 28.17 | 28.25 | 27.91 | 27.92 | 27.92 | -0.96% | 3,323 |
| Dec 18, 2025 | 28.13 | 28.72 | 28.12 | 28.19 | 28.19 | 1.59% | 4,463 |
| Dec 17, 2025 | 28.00 | 28.28 | 27.74 | 27.75 | 27.75 | 0.65% | 3,353 |
| Dec 16, 2025 | 28.20 | 28.24 | 27.50 | 27.57 | 27.57 | -2.55% | 5,884 |
| Dec 15, 2025 | 28.60 | 28.67 | 28.28 | 28.29 | 28.29 | -2.11% | 26,780 |
| Dec 12, 2025 | 29.49 | 30.00 | 28.90 | 28.90 | 28.90 | -1.90% | 28,207 |
| Dec 11, 2025 | 29.13 | 29.76 | 29.01 | 29.46 | 29.46 | 1.03% | 12,251 |
| Dec 10, 2025 | 29.50 | 29.50 | 28.63 | 29.16 | 29.16 | -2.57% | 4,206 |
| Dec 9, 2025 | 29.80 | 30.15 | 29.80 | 29.93 | 29.93 | 2.82% | 11,893 |
| Dec 8, 2025 | 28.50 | 29.37 | 28.50 | 29.11 | 29.11 | 4.08% | 42,852 |
| 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% | 8,320 |
| Dec 3, 2025 | 27.79 | 28.15 | 27.79 | 28.07 | 28.07 | 0.14% | 5,979 |
| Dec 2, 2025 | 27.40 | 28.36 | 27.40 | 28.03 | 28.03 | 3.93% | 17,574 |
| 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 |