Chipmos Tech ADR (NQ: IMOS )

28.09 +0.21 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 28.16 28.59 27.89 28.47 56,657 +0.38(+1.35%)
Feb 29, 2024 28.03 28.26 28.00 28.09 39,140 +0.30(+1.08%)
Feb 28, 2024 28.00 28.00 27.73 27.79 16,694 -0.11(-0.39%)
Feb 27, 2024 27.96 28.12 27.84 27.90 20,479 +0.06(+0.22%)
Feb 26, 2024 27.73 28.07 27.57 27.84 43,540 +0.27(+0.98%)
Feb 23, 2024 28.34 28.34 27.50 27.57 43,568 -1.35(-4.67%)
Feb 22, 2024 28.43 29.30 28.13 28.92 42,861 +1.29(+4.67%)
Feb 21, 2024 27.85 27.85 27.53 27.63 17,448 -0.26(-0.93%)
Feb 20, 2024 28.10 28.10 27.68 27.89 25,190 -0.11(-0.39%)
Feb 16, 2024 28.00 28.20 27.95 28.00 30,901 -0.27(-0.96%)
Feb 15, 2024 28.41 29.03 28.26 28.27 42,211 -0.67(-2.32%)
Feb 14, 2024 29.28 29.85 28.88 28.94 53,416 -0.10(-0.34%)
Feb 13, 2024 29.80 29.91 28.86 29.04 55,361 -0.84(-2.81%)
Feb 12, 2024 30.36 30.75 29.71 29.88 107,189 +0.22(+0.74%)
Feb 09, 2024 29.00 31.11 28.10 29.66 188,898 +1.46(+5.18%)
Feb 08, 2024 27.03 28.60 26.55 28.20 88,367 +1.46(+5.46%)
Feb 07, 2024 26.38 26.95 26.34 26.74 6,195 +0.45(+1.71%)
Feb 06, 2024 26.49 26.50 26.25 26.29 5,042 -0.15(-0.57%)
Feb 05, 2024 26.29 26.45 26.19 26.44 6,932 -0.06(-0.23%)
Feb 02, 2024 26.54 26.62 26.25 26.50 7,233 -0.42(-1.56%)
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.