IMOS Historical Prices | ChipMOS TECHNOLOGIES (Bermuda) Stock

Dow

0.91% Nasdaq

0.87%

ChipMOS TECHNOLOGIES (Bermuda) LTD. (IMOS)

-NasdaqCM

18.94 0.08(0.42%) Jun 18, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	19.04	19.40	18.75	18.94	367,600	18.94
Jun 17, 2013	18.76	19.19	18.70	18.86	342,900	18.86
Jun 14, 2013	18.81	18.83	18.50	18.54	105,300	18.54
Jun 13, 2013	18.70	18.92	18.35	18.81	234,300	18.81
Jun 12, 2013	18.56	18.60	18.07	18.52	348,200	18.52
Jun 11, 2013	18.39	19.60	17.80	18.47	1,129,400	18.47
Jun 10, 2013	18.58	18.60	18.40	18.54	274,000	18.54
Jun 7, 2013	18.55	18.57	18.15	18.51	260,900	18.51
Jun 6, 2013	18.27	18.59	18.20	18.48	244,500	18.48
Jun 5, 2013	18.50	18.69	18.25	18.30	312,500	18.30
Jun 4, 2013	18.30	18.65	18.20	18.51	504,700	18.51
Jun 3, 2013	18.27	18.55	18.08	18.25	225,100	18.25
May 31, 2013	18.29	18.53	18.20	18.24	439,600	18.24
May 30, 2013	18.39	18.69	18.01	18.40	216,600	18.40
May 29, 2013	18.11	18.44	17.95	18.28	266,800	18.28
May 28, 2013	18.44	18.67	18.14	18.19	282,700	18.19
May 24, 2013	18.00	18.24	17.96	18.18	214,200	18.18
May 23, 2013	17.69	18.31	17.50	18.13	295,400	18.13
May 22, 2013	18.18	18.44	17.55	18.01	414,100	18.01
May 21, 2013	18.43	18.43	17.46	18.18	445,600	18.18
May 20, 2013	18.22	18.81	18.00	18.35	722,800	18.35
May 17, 2013	17.09	18.27	17.05	18.25	1,186,200	18.25
May 16, 2013	16.85	17.43	16.62	16.98	1,264,400	16.98
May 15, 2013	16.35	16.67	16.20	16.58	471,300	16.58
May 14, 2013	16.10	16.35	16.00	16.28	288,900	16.28
May 13, 2013	15.96	16.20	15.92	16.08	430,600	16.08
May 10, 2013	16.22	16.29	15.51	15.97	397,300	15.97
May 9, 2013	15.86	16.25	15.79	16.18	200,000	16.18
May 8, 2013	15.63	16.30	15.63	15.96	273,600	15.96
May 7, 2013	15.16	16.13	15.16	15.69	573,900	15.69
May 6, 2013	14.83	15.25	14.81	15.18	130,900	15.18
May 3, 2013	14.77	15.15	14.75	14.76	328,900	14.76
May 2, 2013	14.55	14.86	14.55	14.75	92,800	14.75
May 1, 2013	14.72	14.79	14.50	14.51	142,100	14.51
Apr 30, 2013	14.70	14.82	14.50	14.73	156,600	14.73
Apr 29, 2013	14.82	14.82	14.48	14.69	178,100	14.69
Apr 26, 2013	15.02	15.15	14.16	14.69	568,400	14.69
Apr 25, 2013	15.01	15.18	14.84	15.13	181,400	15.13
Apr 24, 2013	15.24	15.32	14.85	15.08	166,700	15.08
Apr 23, 2013	15.40	15.59	14.88	15.24	196,500	15.24
Apr 22, 2013	15.24	15.45	14.58	15.36	509,100	15.36
Apr 19, 2013	16.38	16.85	14.72	15.02	2,769,600	15.02
Apr 18, 2013	13.21	14.08	12.90	13.97	714,800	13.97
Apr 17, 2013	13.43	14.17	13.05	13.09	436,000	13.09
Apr 16, 2013	13.78	14.21	13.44	13.58	561,600	13.58
Apr 15, 2013	14.34	14.50	13.45	13.59	515,900	13.59
Apr 12, 2013	14.63	14.86	14.33	14.49	398,700	14.49
Apr 11, 2013	14.50	15.10	14.26	14.73	537,100	14.73
Apr 10, 2013	13.81	14.44	13.80	14.36	508,000	14.36
Apr 9, 2013	13.01	14.69	13.01	13.77	944,400	13.77
Apr 8, 2013	12.58	13.06	12.36	12.93	324,300	12.93
Apr 5, 2013	12.42	12.74	12.20	12.63	170,800	12.63
Apr 4, 2013	12.33	12.67	12.25	12.54	194,300	12.54
Apr 3, 2013	12.58	12.73	12.28	12.36	278,300	12.36
Apr 2, 2013	13.01	13.34	12.56	12.58	246,200	12.58
Apr 1, 2013	13.40	13.55	12.80	12.88	323,300	12.88
Mar 28, 2013	12.40	13.58	12.40	13.32	651,700	13.32
Mar 27, 2013	11.99	12.47	11.87	12.31	312,000	12.31
Mar 26, 2013	12.05	12.15	11.87	12.01	190,000	12.01
Mar 25, 2013	12.08	12.18	11.88	12.01	302,800	12.01
Mar 22, 2013	11.86	11.99	11.65	11.95	252,100	11.95
Mar 21, 2013	11.75	12.10	11.61	11.73	199,900	11.73
Mar 20, 2013	11.65	11.83	11.50	11.70	195,500	11.70
Mar 19, 2013	11.15	11.92	11.11	11.49	426,400	11.49
Mar 18, 2013	10.59	11.38	10.25	11.06	537,100	11.06
Mar 15, 2013	10.40	10.53	10.16	10.41	407,400	10.41
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On IMOS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

ChipMOS TECHNOLOGIES (Bermuda) LTD. (IMOS)