Skip to main content

Chipmos Tech ADR (NQ: IMOS )

27.60 +0.11 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 27.26 27.52 27.26 27.49 5,352 +0.19(+0.70%)
May 23, 2024 27.31 27.50 27.20 27.30 11,946 -0.73(-2.60%)
May 22, 2024 28.01 28.22 27.89 28.03 11,271 +0.67(+2.45%)
May 21, 2024 27.36 27.52 27.24 27.36 12,877 +0.64(+2.40%)
May 20, 2024 26.80 27.06 26.62 26.72 17,114 +0.02(+0.07%)
May 17, 2024 26.55 26.72 26.50 26.70 9,684 +0.07(+0.26%)
May 16, 2024 26.88 27.20 26.01 26.63 17,036 -0.43(-1.59%)
May 15, 2024 26.60 27.06 26.59 27.06 7,769 +0.63(+2.38%)
May 14, 2024 26.11 26.69 26.11 26.43 21,759 +0.47(+1.81%)
May 13, 2024 25.74 26.35 25.15 25.96 28,000 +0.22(+0.85%)
May 10, 2024 27.01 27.39 24.50 25.74 62,294 -2.29(-8.17%)
May 09, 2024 27.46 28.34 27.00 28.03 10,716 +0.03(+0.11%)
May 08, 2024 27.92 28.06 27.70 28.00 6,938 -0.04(-0.14%)
May 07, 2024 28.06 28.18 27.84 28.04 4,515 -0.15(-0.53%)
May 06, 2024 28.03 28.19 27.92 28.19 9,697 -0.02(-0.07%)
May 03, 2024 28.16 28.52 28.14 28.21 12,133 -0.38(-1.33%)
May 02, 2024 28.02 28.59 28.02 28.59 9,016 +0.74(+2.66%)
May 01, 2024 27.89 28.22 27.64 27.85 10,658 -0.04(-0.14%)
Apr 30, 2024 27.94 28.33 27.66 27.89 9,389 -0.78(-2.72%)
Apr 29, 2024 28.58 28.78 28.57 28.67 7,133 +0.24(+0.84%)
Apr 26, 2024 28.43 28.61 28.42 28.43 9,653 +0.09(+0.32%)
Apr 25, 2024 27.93 28.34 27.93 28.34 11,788 -0.06(-0.21%)
Apr 24, 2024 28.68 28.70 28.28 28.40 16,951 +0.31(+1.10%)
Apr 23, 2024 28.00 28.27 27.97 28.09 8,426 +0.21(+0.75%)
Apr 22, 2024 27.28 27.92 27.28 27.88 16,412 +0.07(+0.25%)
Apr 19, 2024 28.00 28.18 27.55 27.81 19,852 -0.67(-2.35%)
Apr 18, 2024 28.65 28.65 28.29 28.48 6,172 -0.40(-1.39%)
Apr 17, 2024 29.08 29.09 28.85 28.88 10,145 +0.10(+0.35%)
Apr 16, 2024 28.66 28.80 28.51 28.78 15,702 -0.35(-1.20%)
Apr 15, 2024 29.70 29.70 29.09 29.13 11,239 -0.72(-2.41%)
Apr 12, 2024 30.05 30.05 29.77 29.85 12,028 -0.39(-1.29%)
Apr 11, 2024 30.42 30.42 30.17 30.24 9,023 -0.70(-2.26%)
Apr 10, 2024 30.17 31.09 30.06 30.94 6,536 +0.48(+1.58%)
Apr 09, 2024 30.50 30.65 30.17 30.46 7,553 +0.07(+0.23%)
Apr 08, 2024 30.19 30.72 30.13 30.39 16,917 -0.19(-0.62%)
Apr 05, 2024 30.69 30.80 30.46 30.58 9,930 -0.06(-0.20%)
Apr 04, 2024 30.85 31.46 30.38 30.64 42,971 +0.00(+0.00%)
Apr 03, 2024 30.60 30.80 30.53 30.64 8,489 +0.13(+0.43%)
Apr 02, 2024 30.56 30.70 30.39 30.51 7,201 -0.20(-0.65%)
Apr 01, 2024 30.78 30.94 30.47 30.71 18,253 -0.74(-2.35%)
Mar 28, 2024 31.46 31.60 31.36 31.45 16,153 +0.23(+0.74%)
Mar 27, 2024 31.18 31.33 30.80 31.22 14,921 +0.98(+3.24%)
Mar 26, 2024 30.54 30.54 30.10 30.24 18,483 -1.17(-3.72%)
Mar 25, 2024 31.50 31.50 31.26 31.41 12,585 -0.47(-1.47%)
Mar 22, 2024 31.80 31.93 31.75 31.88 23,758 -0.21(-0.65%)
Mar 21, 2024 31.91 32.19 31.83 32.09 28,693 +0.67(+2.13%)
Mar 20, 2024 31.11 31.53 31.07 31.42 24,935 +0.34(+1.09%)
Mar 19, 2024 31.00 31.11 30.87 31.08 21,913 +0.46(+1.50%)
Mar 18, 2024 30.21 30.73 30.21 30.62 18,326 +0.51(+1.69%)
Mar 15, 2024 30.03 30.22 30.01 30.11 8,009 +0.00(+0.00%)
Mar 14, 2024 30.36 30.36 29.77 30.11 25,983 -0.65(-2.11%)
Mar 13, 2024 30.93 30.98 30.61 30.76 33,780 +0.00(+0.00%)
Mar 12, 2024 30.57 30.86 30.34 30.76 27,565 +0.71(+2.36%)
Mar 11, 2024 29.74 30.09 29.74 30.05 25,603 +0.16(+0.54%)
Mar 08, 2024 29.92 29.95 29.26 29.89 42,155 -0.08(-0.27%)
Mar 07, 2024 29.92 30.00 29.67 29.97 46,625 +0.36(+1.22%)
Mar 06, 2024 29.21 29.69 29.21 29.61 39,766 +1.03(+3.60%)
Mar 05, 2024 28.89 28.89 28.42 28.58 22,806 -0.40(-1.38%)
Mar 04, 2024 28.99 29.25 28.80 28.98 47,989 +0.51(+1.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.