ChipMOS TECHNOLOGIES INC. (IMOS)

NASDAQ: IMOS · Real-Time Price · USD

42.87

-0.48 (-1.11%)

At close: Apr 28, 2026, 4:00 PM EDT

43.72

+0.85 (1.98%)

After-hours: Apr 28, 2026, 6:12 PM EDT

ChipMOS TECHNOLOGIES INC. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.92	43.46	42.49	42.87	42.87	-1.11%	66,232
Apr 27, 2026	44.38	44.38	42.06	43.35	43.35	-4.96%	88,088
Apr 24, 2026	45.89	46.11	45.03	45.61	45.61	-0.35%	93,174
Apr 23, 2026	46.10	46.73	45.03	45.77	45.77	-9.80%	111,305
Apr 22, 2026	49.10	51.08	49.10	50.74	50.74	10.50%	105,806
Apr 21, 2026	46.65	48.00	45.38	45.92	45.92	5.59%	60,133
Apr 20, 2026	46.02	46.02	43.30	43.49	43.49	-7.64%	112,664
Apr 17, 2026	48.29	48.90	45.52	47.09	47.09	-4.23%	127,508
Apr 16, 2026	45.68	49.89	45.67	49.17	49.17	14.14%	154,097
Apr 15, 2026	41.60	43.18	41.60	43.08	43.08	4.95%	39,214
Apr 14, 2026	41.38	41.50	40.41	41.05	41.05	0.34%	41,650
Apr 13, 2026	40.30	41.01	40.02	40.91	40.91	-	30,480
Apr 10, 2026	40.13	41.14	39.87	40.91	40.91	4.42%	54,164
Apr 9, 2026	38.56	39.22	38.36	39.18	39.18	0.51%	55,157
Apr 8, 2026	38.16	39.51	38.16	38.98	38.98	8.28%	37,384
Apr 7, 2026	36.36	36.36	35.48	36.00	36.00	-1.56%	20,861
Apr 6, 2026	36.71	37.03	36.41	36.57	36.57	-0.38%	34,193
Apr 2, 2026	35.09	37.73	34.88	36.71	36.71	2.26%	117,784
Apr 1, 2026	36.25	36.92	34.80	35.90	35.90	0.34%	46,549
Mar 31, 2026	35.22	35.99	34.20	35.78	35.78	1.59%	56,578
Mar 30, 2026	35.98	38.10	34.95	35.22	35.22	-1.68%	55,714
Mar 27, 2026	35.65	36.04	35.00	35.82	35.82	-1.38%	49,406
Mar 26, 2026	37.49	37.49	36.28	36.32	36.32	-4.60%	36,133
Mar 25, 2026	38.80	38.80	37.49	38.07	38.07	0.82%	58,943
Mar 24, 2026	36.81	37.80	35.77	37.76	37.76	-3.30%	105,314
Mar 23, 2026	37.88	39.25	37.48	39.05	39.05	2.14%	110,102
Mar 20, 2026	40.25	40.25	38.23	38.23	38.23	-5.70%	42,327
Mar 19, 2026	39.75	40.54	39.13	40.54	40.54	1.27%	15,310
Mar 18, 2026	40.37	41.50	39.76	40.03	40.03	-2.20%	66,033
Mar 17, 2026	40.26	41.25	40.18	40.93	40.93	2.97%	36,416
Mar 16, 2026	38.34	39.79	38.34	39.75	39.75	5.35%	34,804
Mar 13, 2026	38.50	38.62	37.43	37.73	37.73	-0.92%	42,164
Mar 12, 2026	38.86	38.89	37.79	38.08	38.08	-4.37%	90,199
Mar 11, 2026	39.61	40.10	38.97	39.82	39.82	2.23%	28,008
Mar 10, 2026	38.93	39.39	38.11	38.95	38.95	2.26%	62,146
Mar 9, 2026	36.95	38.35	36.02	38.09	38.09	2.97%	51,574
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%	74,676
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%	22,839
Feb 26, 2026	43.70	45.04	42.66	44.80	44.80	5.96%	80,241
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%	86,799
Feb 23, 2026	34.50	35.61	34.50	35.07	35.07	2.54%	35,781
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%	20,121
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