NasdaqGS - Delayed Quote • USD
ChipMOS TECHNOLOGIES INC. (IMOS)
At close: April 23 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 28.00 | 28.27 | 27.97 | 28.09 | 28.09 | 8,400 |
Apr 22, 2024 | 27.28 | 27.92 | 27.28 | 27.88 | 27.88 | 16,400 |
Apr 19, 2024 | 28.00 | 28.18 | 27.56 | 27.81 | 27.81 | 19,800 |
Apr 18, 2024 | 28.65 | 28.65 | 28.29 | 28.48 | 28.48 | 6,200 |
Apr 17, 2024 | 29.08 | 29.09 | 28.85 | 28.88 | 28.88 | 10,100 |
Apr 16, 2024 | 28.66 | 28.80 | 28.51 | 28.78 | 28.78 | 15,700 |
Apr 15, 2024 | 29.70 | 29.70 | 29.09 | 29.13 | 29.13 | 11,200 |
Apr 12, 2024 | 30.05 | 30.05 | 29.77 | 29.85 | 29.85 | 12,000 |
Apr 11, 2024 | 30.42 | 30.42 | 30.17 | 30.24 | 30.24 | 9,000 |
Apr 10, 2024 | 30.17 | 31.10 | 30.06 | 30.94 | 30.94 | 6,500 |
Apr 9, 2024 | 30.50 | 30.65 | 30.17 | 30.46 | 30.46 | 7,600 |
Apr 8, 2024 | 30.19 | 30.72 | 30.13 | 30.39 | 30.39 | 16,900 |
Apr 5, 2024 | 30.69 | 30.80 | 30.47 | 30.58 | 30.58 | 9,600 |
Apr 4, 2024 | 30.85 | 31.46 | 30.38 | 30.64 | 30.64 | 42,900 |
Apr 3, 2024 | 30.60 | 30.80 | 30.53 | 30.64 | 30.64 | 8,500 |
Apr 2, 2024 | 30.56 | 30.70 | 30.39 | 30.51 | 30.51 | 7,200 |
Apr 1, 2024 | 30.78 | 30.94 | 30.47 | 30.71 | 30.71 | 18,300 |
Mar 28, 2024 | 31.46 | 31.60 | 31.36 | 31.45 | 31.45 | 16,200 |
Mar 27, 2024 | 31.18 | 31.33 | 30.80 | 31.22 | 31.22 | 14,900 |
Mar 26, 2024 | 30.54 | 30.54 | 30.10 | 30.24 | 30.24 | 18,500 |
Mar 25, 2024 | 31.50 | 31.50 | 31.26 | 31.41 | 31.41 | 12,600 |
Mar 22, 2024 | 31.80 | 31.93 | 31.75 | 31.88 | 31.88 | 23,800 |
Mar 21, 2024 | 31.91 | 32.19 | 31.83 | 32.09 | 32.09 | 28,700 |
Mar 20, 2024 | 31.11 | 31.53 | 31.07 | 31.42 | 31.42 | 24,900 |
Mar 19, 2024 | 31.00 | 31.11 | 30.87 | 31.08 | 31.08 | 21,900 |
Mar 18, 2024 | 30.21 | 30.73 | 30.21 | 30.62 | 30.62 | 18,300 |
Mar 15, 2024 | 30.03 | 30.22 | 30.01 | 30.11 | 30.11 | 8,000 |
Mar 14, 2024 | 30.36 | 30.36 | 29.77 | 30.11 | 30.11 | 26,000 |
Mar 13, 2024 | 30.93 | 30.98 | 30.61 | 30.76 | 30.76 | 33,800 |
Mar 12, 2024 | 30.57 | 30.86 | 30.34 | 30.76 | 30.76 | 27,600 |
Mar 11, 2024 | 29.74 | 30.09 | 29.74 | 30.05 | 30.05 | 25,600 |
Mar 8, 2024 | 29.92 | 29.95 | 29.26 | 29.89 | 29.89 | 42,200 |
Mar 7, 2024 | 29.92 | 30.00 | 29.67 | 29.97 | 29.97 | 46,600 |
Mar 6, 2024 | 29.21 | 29.69 | 29.21 | 29.61 | 29.61 | 39,800 |
Mar 5, 2024 | 28.89 | 28.89 | 28.42 | 28.58 | 28.58 | 22,800 |
Mar 4, 2024 | 28.99 | 29.25 | 28.80 | 28.98 | 28.98 | 48,000 |
Mar 1, 2024 | 28.16 | 28.59 | 27.89 | 28.47 | 28.47 | 56,700 |
Feb 29, 2024 | 28.03 | 28.26 | 28.00 | 28.09 | 28.09 | 39,100 |
Feb 28, 2024 | 28.00 | 28.00 | 27.73 | 27.79 | 27.79 | 16,700 |
Feb 27, 2024 | 27.96 | 28.12 | 27.84 | 27.90 | 27.90 | 20,500 |
Feb 26, 2024 | 27.73 | 28.07 | 27.57 | 27.84 | 27.84 | 43,500 |
Feb 23, 2024 | 28.34 | 28.34 | 27.50 | 27.57 | 27.57 | 43,600 |
Feb 22, 2024 | 28.43 | 29.30 | 28.13 | 28.92 | 28.92 | 42,900 |
Feb 21, 2024 | 27.85 | 27.85 | 27.53 | 27.63 | 27.63 | 17,400 |
Feb 20, 2024 | 28.10 | 28.10 | 27.68 | 27.89 | 27.89 | 25,200 |
Feb 16, 2024 | 28.00 | 28.20 | 27.95 | 28.00 | 28.00 | 30,900 |
Feb 15, 2024 | 28.41 | 29.03 | 28.26 | 28.27 | 28.27 | 42,200 |
Feb 14, 2024 | 29.28 | 29.85 | 28.88 | 28.94 | 28.94 | 53,400 |
Feb 13, 2024 | 29.80 | 29.91 | 28.86 | 29.04 | 29.04 | 55,400 |
Feb 12, 2024 | 30.36 | 30.75 | 29.71 | 29.88 | 29.88 | 107,200 |
Feb 9, 2024 | 29.00 | 31.11 | 28.10 | 29.66 | 29.66 | 188,800 |
Feb 8, 2024 | 27.03 | 28.60 | 26.55 | 28.20 | 28.20 | 88,400 |
Feb 7, 2024 | 26.38 | 26.95 | 26.34 | 26.74 | 26.74 | 6,200 |
Feb 6, 2024 | 26.49 | 26.50 | 26.25 | 26.29 | 26.29 | 5,000 |
Feb 5, 2024 | 26.29 | 26.45 | 26.19 | 26.44 | 26.44 | 6,900 |
Feb 2, 2024 | 26.54 | 26.62 | 26.25 | 26.50 | 26.50 | 7,200 |
Feb 1, 2024 | 26.84 | 26.97 | 26.75 | 26.92 | 26.92 | 3,600 |
Jan 31, 2024 | 27.25 | 27.30 | 26.86 | 26.88 | 26.88 | 4,000 |
Jan 30, 2024 | 27.23 | 27.26 | 27.08 | 27.15 | 27.15 | 8,200 |
Jan 29, 2024 | 27.01 | 27.17 | 26.76 | 27.06 | 27.06 | 11,100 |
Jan 26, 2024 | 27.17 | 27.22 | 27.04 | 27.18 | 27.18 | 3,600 |
Jan 25, 2024 | 27.30 | 27.38 | 27.15 | 27.30 | 27.30 | 5,200 |
Jan 24, 2024 | 27.55 | 27.65 | 27.44 | 27.44 | 27.44 | 4,500 |
Jan 23, 2024 | 27.22 | 27.50 | 27.22 | 27.42 | 27.42 | 5,500 |
Jan 22, 2024 | 27.73 | 27.87 | 27.68 | 27.68 | 27.68 | 10,400 |
Jan 19, 2024 | 27.63 | 27.67 | 27.50 | 27.60 | 27.60 | 8,000 |
Jan 18, 2024 | 27.13 | 27.29 | 26.94 | 27.18 | 27.18 | 2,200 |
Jan 17, 2024 | 27.01 | 27.05 | 26.81 | 26.92 | 26.92 | 4,000 |
Jan 16, 2024 | 27.04 | 27.10 | 26.95 | 27.01 | 27.01 | 7,500 |
Jan 12, 2024 | 27.26 | 27.36 | 27.15 | 27.36 | 27.36 | 3,900 |
Jan 11, 2024 | 27.73 | 27.84 | 27.40 | 27.53 | 27.53 | 32,700 |
Jan 10, 2024 | 26.55 | 26.75 | 26.11 | 26.13 | 26.13 | 13,100 |
Jan 9, 2024 | 26.55 | 26.57 | 26.29 | 26.37 | 26.37 | 4,700 |
Jan 8, 2024 | 26.47 | 26.74 | 26.29 | 26.74 | 26.74 | 12,000 |
Jan 5, 2024 | 26.62 | 26.72 | 26.50 | 26.64 | 26.64 | 3,900 |
Jan 4, 2024 | 26.82 | 27.00 | 26.70 | 26.76 | 26.76 | 4,600 |
Jan 3, 2024 | 26.76 | 26.82 | 26.65 | 26.67 | 26.67 | 2,400 |
Jan 2, 2024 | 26.86 | 27.04 | 26.72 | 26.85 | 26.85 | 5,400 |
Dec 29, 2023 | 27.41 | 27.60 | 27.21 | 27.21 | 27.21 | 20,900 |
Dec 28, 2023 | 27.70 | 27.89 | 27.70 | 27.84 | 27.84 | 5,300 |
Dec 27, 2023 | 27.76 | 27.97 | 27.76 | 27.95 | 27.95 | 25,900 |
Dec 26, 2023 | 27.48 | 27.65 | 27.33 | 27.64 | 27.64 | 18,200 |
Dec 22, 2023 | 27.06 | 27.19 | 26.92 | 27.08 | 27.08 | 11,700 |
Dec 21, 2023 | 26.90 | 27.09 | 26.56 | 27.09 | 27.09 | 8,300 |
Dec 20, 2023 | 27.04 | 27.07 | 26.53 | 26.53 | 26.53 | 14,600 |
Dec 19, 2023 | 27.50 | 27.50 | 27.14 | 27.26 | 27.26 | 5,800 |
Dec 18, 2023 | 27.50 | 27.60 | 27.43 | 27.60 | 27.60 | 5,700 |
Dec 15, 2023 | 27.31 | 27.50 | 27.21 | 27.32 | 27.32 | 2,700 |
Dec 14, 2023 | 27.40 | 27.64 | 27.40 | 27.63 | 27.63 | 8,500 |
Dec 13, 2023 | 27.08 | 27.42 | 26.68 | 27.42 | 27.42 | 13,600 |
Dec 12, 2023 | 26.51 | 26.80 | 26.49 | 26.80 | 26.80 | 7,900 |
Dec 11, 2023 | 26.52 | 26.72 | 26.12 | 26.61 | 26.61 | 12,000 |
Dec 8, 2023 | 26.80 | 26.80 | 25.36 | 26.50 | 26.50 | 10,900 |
Dec 7, 2023 | 26.38 | 26.39 | 26.14 | 26.36 | 26.36 | 10,300 |
Dec 6, 2023 | 26.28 | 26.32 | 26.13 | 26.23 | 26.23 | 6,300 |
Dec 5, 2023 | 26.30 | 26.46 | 26.29 | 26.46 | 26.46 | 6,100 |
Dec 4, 2023 | 26.38 | 26.50 | 26.31 | 26.44 | 26.44 | 10,600 |
Dec 1, 2023 | 25.91 | 26.16 | 25.91 | 26.09 | 26.09 | 6,300 |
Nov 30, 2023 | 25.85 | 25.85 | 25.70 | 25.81 | 25.81 | 8,100 |
Nov 29, 2023 | 25.61 | 25.73 | 25.52 | 25.69 | 25.69 | 6,300 |
Nov 28, 2023 | 25.25 | 25.48 | 25.19 | 25.46 | 25.46 | 22,100 |
Nov 27, 2023 | 24.88 | 24.96 | 24.86 | 24.95 | 24.95 | 4,600 |
Nov 24, 2023 | 24.72 | 24.76 | 24.58 | 24.75 | 24.75 | 2,900 |
Nov 22, 2023 | 25.15 | 25.15 | 24.89 | 25.03 | 25.03 | 9,900 |
Nov 21, 2023 | 24.94 | 25.03 | 24.71 | 24.94 | 24.94 | 14,500 |
Nov 20, 2023 | 24.61 | 24.68 | 24.58 | 24.64 | 24.64 | 10,300 |
Nov 17, 2023 | 24.28 | 24.28 | 24.08 | 24.19 | 24.19 | 11,100 |
Nov 16, 2023 | 23.90 | 24.05 | 23.88 | 24.04 | 24.04 | 8,100 |
Nov 15, 2023 | 23.97 | 24.05 | 23.83 | 23.99 | 23.99 | 21,500 |
Nov 14, 2023 | 23.69 | 23.84 | 23.63 | 23.84 | 23.84 | 27,800 |
Nov 13, 2023 | 23.55 | 23.64 | 23.34 | 23.61 | 23.61 | 9,200 |
Nov 10, 2023 | 23.33 | 23.57 | 23.33 | 23.49 | 23.49 | 14,600 |
Nov 9, 2023 | 23.00 | 24.02 | 22.96 | 23.22 | 23.22 | 7,500 |
Nov 8, 2023 | 23.15 | 23.23 | 22.98 | 23.06 | 23.06 | 7,300 |
Nov 7, 2023 | 22.93 | 23.26 | 22.93 | 23.26 | 23.26 | 12,100 |
Nov 6, 2023 | 23.27 | 23.99 | 23.25 | 23.49 | 23.49 | 30,000 |
Nov 3, 2023 | 23.23 | 23.73 | 23.23 | 23.73 | 23.73 | 19,200 |
Nov 2, 2023 | 25.83 | 25.83 | 25.25 | 25.25 | 25.25 | 18,500 |
Nov 1, 2023 | 25.30 | 25.36 | 25.03 | 25.36 | 25.36 | 24,200 |
Oct 31, 2023 | 25.12 | 25.13 | 24.96 | 25.00 | 25.00 | 18,500 |
Oct 30, 2023 | 24.98 | 25.04 | 24.82 | 25.04 | 25.04 | 25,600 |
Oct 27, 2023 | 25.02 | 25.09 | 24.89 | 24.94 | 24.94 | 8,600 |
Oct 26, 2023 | 25.46 | 25.56 | 25.26 | 25.41 | 25.41 | 14,700 |
Oct 25, 2023 | 25.67 | 25.83 | 25.53 | 25.63 | 25.63 | 11,700 |
Oct 24, 2023 | 25.67 | 25.98 | 25.67 | 25.90 | 25.90 | 16,700 |
Oct 23, 2023 | 24.75 | 25.39 | 24.75 | 25.30 | 25.30 | 33,700 |
Oct 20, 2023 | 24.30 | 24.47 | 24.09 | 24.25 | 24.25 | 17,400 |
Oct 19, 2023 | 24.13 | 24.25 | 24.01 | 24.13 | 24.13 | 8,300 |
Oct 18, 2023 | 24.26 | 24.30 | 24.08 | 24.13 | 24.13 | 12,900 |
Oct 17, 2023 | 23.79 | 24.11 | 23.79 | 24.11 | 24.11 | 12,200 |
Oct 16, 2023 | 23.62 | 23.96 | 23.61 | 23.86 | 23.86 | 24,900 |
Oct 13, 2023 | 23.98 | 24.00 | 23.66 | 23.80 | 23.80 | 18,000 |
Oct 12, 2023 | 23.79 | 23.79 | 23.39 | 23.59 | 23.59 | 8,600 |
Oct 11, 2023 | 23.12 | 23.77 | 23.12 | 23.77 | 23.77 | 22,500 |
Oct 10, 2023 | 23.23 | 23.57 | 22.41 | 23.05 | 23.05 | 25,600 |
Oct 9, 2023 | 22.70 | 23.32 | 22.70 | 23.04 | 23.04 | 7,200 |
Oct 6, 2023 | 23.48 | 23.48 | 22.25 | 23.15 | 23.15 | 13,100 |
Oct 5, 2023 | 23.40 | 23.43 | 23.21 | 23.33 | 23.33 | 7,900 |
Oct 4, 2023 | 23.18 | 23.28 | 23.07 | 23.26 | 23.26 | 7,600 |
Oct 3, 2023 | 23.17 | 23.36 | 23.11 | 23.19 | 23.19 | 8,200 |
Oct 2, 2023 | 23.23 | 23.24 | 22.96 | 23.11 | 23.11 | 13,300 |
Sep 29, 2023 | 23.30 | 23.34 | 23.05 | 23.05 | 23.05 | 9,800 |
Sep 28, 2023 | 23.04 | 23.34 | 22.93 | 23.34 | 23.34 | 12,300 |
Sep 27, 2023 | 23.17 | 23.36 | 23.05 | 23.19 | 23.19 | 18,400 |
Sep 26, 2023 | 23.13 | 23.19 | 23.01 | 23.12 | 23.12 | 12,700 |
Sep 25, 2023 | 23.63 | 23.84 | 23.63 | 23.77 | 23.77 | 7,300 |
Sep 22, 2023 | 23.82 | 23.82 | 23.62 | 23.73 | 23.73 | 8,300 |
Sep 21, 2023 | 23.58 | 23.71 | 23.41 | 23.57 | 23.57 | 10,300 |
Sep 20, 2023 | 24.27 | 24.38 | 24.18 | 24.19 | 24.19 | 14,100 |
Sep 19, 2023 | 24.26 | 24.31 | 24.14 | 24.31 | 24.31 | 11,200 |
Sep 18, 2023 | 24.58 | 24.69 | 24.40 | 24.52 | 24.52 | 23,500 |
Sep 15, 2023 | 24.53 | 24.53 | 24.16 | 24.31 | 24.31 | 15,800 |
Sep 14, 2023 | 24.38 | 24.60 | 24.23 | 24.51 | 24.51 | 14,900 |
Sep 13, 2023 | 24.29 | 24.40 | 24.21 | 24.38 | 24.38 | 11,200 |
Sep 12, 2023 | 24.62 | 24.79 | 24.53 | 24.65 | 24.65 | 10,900 |
Sep 11, 2023 | 24.20 | 24.46 | 24.20 | 24.44 | 24.44 | 11,300 |
Sep 8, 2023 | 24.48 | 24.72 | 24.48 | 24.72 | 24.72 | 12,000 |
Sep 7, 2023 | 24.83 | 25.02 | 24.79 | 24.97 | 24.97 | 16,600 |
Sep 6, 2023 | 24.88 | 24.93 | 24.53 | 24.75 | 24.75 | 28,600 |
Sep 5, 2023 | 24.11 | 24.35 | 23.97 | 24.27 | 24.27 | 22,000 |
Sep 1, 2023 | 23.99 | 24.00 | 23.90 | 23.93 | 23.93 | 8,300 |
Aug 31, 2023 | 23.90 | 23.98 | 23.69 | 23.81 | 23.81 | 15,000 |
Aug 30, 2023 | 23.66 | 23.74 | 23.50 | 23.65 | 23.65 | 8,300 |
Aug 29, 2023 | 23.50 | 23.71 | 23.33 | 23.66 | 23.66 | 12,600 |
Aug 28, 2023 | 23.69 | 23.76 | 23.59 | 23.72 | 23.72 | 16,200 |
Aug 25, 2023 | 23.16 | 23.28 | 23.01 | 23.21 | 23.21 | 16,200 |
Aug 24, 2023 | 23.15 | 23.15 | 22.78 | 22.78 | 22.78 | 14,200 |
Aug 23, 2023 | 23.08 | 23.22 | 22.92 | 23.18 | 23.18 | 17,700 |
Aug 22, 2023 | 22.70 | 22.77 | 22.60 | 22.64 | 22.64 | 15,100 |
Aug 21, 2023 | 22.81 | 22.98 | 22.80 | 22.84 | 22.84 | 14,500 |
Aug 18, 2023 | 22.59 | 22.70 | 22.46 | 22.59 | 22.59 | 17,200 |
Aug 17, 2023 | 22.47 | 22.47 | 22.15 | 22.17 | 22.17 | 16,500 |
Aug 16, 2023 | 22.22 | 22.43 | 22.19 | 22.28 | 22.28 | 36,600 |
Aug 15, 2023 | 22.53 | 22.66 | 22.47 | 22.49 | 22.49 | 26,600 |
Aug 14, 2023 | 22.58 | 22.91 | 22.54 | 22.82 | 22.82 | 24,100 |
Aug 11, 2023 | 23.09 | 23.15 | 22.93 | 22.93 | 22.93 | 18,800 |
Aug 10, 2023 | 22.99 | 23.22 | 22.99 | 23.20 | 23.20 | 18,700 |
Aug 9, 2023 | 23.19 | 23.29 | 22.76 | 22.96 | 22.96 | 61,800 |
Aug 8, 2023 | 23.06 | 23.35 | 22.91 | 23.19 | 23.19 | 20,100 |
Aug 7, 2023 | 23.30 | 23.50 | 23.26 | 23.47 | 23.47 | 24,400 |
Aug 4, 2023 | 22.95 | 22.99 | 22.28 | 22.50 | 22.50 | 26,100 |
Aug 3, 2023 | 22.27 | 22.37 | 21.58 | 21.62 | 21.62 | 17,400 |
Aug 2, 2023 | 22.52 | 22.63 | 22.39 | 22.40 | 22.40 | 18,000 |
Aug 1, 2023 | 22.81 | 22.81 | 22.55 | 22.64 | 22.64 | 9,900 |
Jul 31, 2023 | 23.00 | 23.00 | 22.77 | 22.94 | 22.94 | 16,700 |
Jul 28, 2023 | 23.11 | 23.27 | 23.02 | 23.14 | 23.14 | 14,900 |
Jul 27, 2023 | 22.78 | 22.99 | 22.58 | 22.64 | 22.64 | 11,000 |
Jul 26, 2023 | 22.48 | 22.50 | 22.19 | 22.50 | 22.50 | 23,200 |
Jul 25, 2023 | 22.67 | 22.80 | 22.53 | 22.62 | 22.62 | 14,300 |
Jul 24, 2023 | 22.83 | 22.83 | 22.61 | 22.66 | 22.66 | 31,000 |
Jul 21, 2023 | 23.01 | 23.08 | 22.91 | 22.93 | 22.93 | 17,600 |
Jul 20, 2023 | 22.93 | 23.06 | 22.63 | 22.74 | 22.74 | 13,100 |
Jul 19, 2023 | 23.41 | 23.41 | 23.23 | 23.30 | 23.30 | 22,400 |
Jul 18, 2023 | 23.25 | 23.39 | 23.22 | 23.37 | 23.37 | 21,700 |
Jul 17, 2023 | 23.00 | 23.25 | 23.00 | 23.17 | 23.17 | 21,100 |
Jul 14, 2023 | 22.79 | 23.16 | 22.79 | 22.89 | 22.89 | 33,700 |
Jul 13, 2023 | 22.24 | 22.58 | 22.22 | 22.45 | 22.45 | 68,400 |
Jul 12, 2023 | 22.28 | 22.36 | 22.28 | 22.33 | 22.33 | 37,500 |
Jul 11, 2023 | 22.47 | 22.63 | 22.17 | 22.34 | 22.34 | 36,200 |
Jul 10, 2023 | 22.19 | 22.42 | 21.81 | 21.88 | 21.88 | 31,000 |
Jul 7, 2023 | 22.55 | 22.86 | 22.55 | 22.69 | 22.69 | 35,000 |
Jul 6, 2023 | 23.02 | 23.03 | 22.69 | 22.99 | 22.99 | 25,000 |
Jul 5, 2023 | 23.17 | 23.26 | 22.92 | 23.02 | 23.02 | 55,600 |
Jul 3, 2023 | 23.22 | 23.31 | 23.01 | 23.13 | 23.13 | 26,500 |
Jun 30, 2023 | 23.83 | 23.89 | 23.69 | 23.69 | 23.69 | 32,600 |
Jun 29, 2023 | 1.50 Dividend | |||||
Jun 29, 2023 | 24.04 | 24.42 | 23.46 | 23.69 | 23.69 | 65,700 |
Jun 28, 2023 | 25.71 | 26.23 | 25.61 | 25.96 | 24.46 | 139,700 |
Jun 27, 2023 | 25.67 | 25.95 | 25.61 | 25.88 | 24.38 | 31,400 |
Jun 26, 2023 | 25.87 | 26.19 | 25.75 | 25.82 | 24.33 | 37,200 |
Jun 23, 2023 | 25.53 | 25.66 | 25.25 | 25.41 | 23.94 | 12,900 |
Jun 22, 2023 | 25.64 | 25.96 | 25.51 | 25.84 | 24.35 | 19,300 |
Jun 21, 2023 | 25.79 | 25.91 | 25.68 | 25.74 | 24.25 | 14,100 |
Jun 20, 2023 | 25.98 | 25.98 | 25.54 | 25.65 | 24.17 | 32,000 |
Jun 16, 2023 | 25.86 | 26.06 | 25.80 | 25.84 | 24.35 | 25,600 |
Jun 15, 2023 | 25.43 | 25.70 | 25.43 | 25.70 | 24.21 | 29,500 |
Jun 14, 2023 | 25.75 | 25.81 | 25.53 | 25.70 | 24.21 | 47,400 |
Jun 13, 2023 | 26.33 | 26.35 | 26.03 | 26.10 | 24.59 | 38,000 |
Jun 12, 2023 | 26.19 | 26.44 | 26.19 | 26.35 | 24.83 | 14,500 |
Jun 9, 2023 | 26.24 | 26.30 | 25.89 | 26.14 | 24.63 | 11,200 |
Jun 8, 2023 | 26.46 | 27.24 | 26.27 | 26.57 | 25.03 | 13,000 |
Jun 7, 2023 | 26.51 | 26.57 | 26.35 | 26.44 | 24.91 | 9,000 |
Jun 6, 2023 | 26.28 | 26.44 | 26.10 | 26.43 | 24.90 | 5,400 |
Jun 5, 2023 | 26.34 | 26.34 | 26.04 | 26.25 | 24.73 | 10,200 |
Jun 2, 2023 | 26.27 | 26.27 | 26.04 | 26.04 | 24.53 | 7,400 |
Jun 1, 2023 | 25.93 | 26.32 | 25.93 | 26.22 | 24.70 | 10,900 |
May 31, 2023 | 25.61 | 25.70 | 25.40 | 25.58 | 24.10 | 9,000 |
May 30, 2023 | 25.71 | 25.72 | 25.31 | 25.51 | 24.04 | 9,500 |
May 26, 2023 | 25.49 | 26.01 | 25.49 | 25.97 | 24.47 | 23,600 |
May 25, 2023 | 24.96 | 25.13 | 24.88 | 25.06 | 23.61 | 10,100 |
May 24, 2023 | 24.55 | 24.57 | 24.40 | 24.56 | 23.14 | 12,000 |
May 23, 2023 | 24.73 | 24.84 | 24.59 | 24.70 | 23.27 | 7,900 |
May 22, 2023 | 24.95 | 25.02 | 24.80 | 24.89 | 23.45 | 7,900 |
May 19, 2023 | 24.92 | 25.00 | 24.60 | 24.85 | 23.41 | 22,200 |
May 18, 2023 | 25.06 | 25.13 | 24.81 | 24.81 | 23.38 | 7,500 |
May 17, 2023 | 24.93 | 25.15 | 24.81 | 25.10 | 23.65 | 19,700 |
May 16, 2023 | 24.24 | 24.59 | 24.24 | 24.50 | 23.08 | 5,000 |
May 15, 2023 | 24.54 | 24.64 | 24.44 | 24.60 | 23.18 | 5,800 |
May 12, 2023 | 24.47 | 24.47 | 24.30 | 24.30 | 22.89 | 8,000 |
May 11, 2023 | 24.78 | 24.78 | 24.29 | 24.46 | 23.05 | 8,300 |
May 10, 2023 | 24.66 | 25.04 | 24.66 | 24.97 | 23.53 | 9,100 |
May 9, 2023 | 24.80 | 24.80 | 24.63 | 24.76 | 23.33 | 5,400 |
May 8, 2023 | 25.12 | 25.36 | 25.06 | 25.16 | 23.71 | 12,300 |
May 5, 2023 | 24.76 | 25.00 | 24.60 | 24.99 | 23.55 | 14,800 |
May 4, 2023 | 24.25 | 24.98 | 23.13 | 23.50 | 22.14 | 8,600 |
May 3, 2023 | 24.20 | 24.46 | 24.17 | 24.25 | 22.85 | 18,900 |
May 2, 2023 | 23.96 | 24.02 | 23.88 | 23.94 | 22.56 | 9,200 |
May 1, 2023 | 24.02 | 24.02 | 23.90 | 24.02 | 22.63 | 4,600 |
Apr 28, 2023 | 23.87 | 24.05 | 23.87 | 23.94 | 22.56 | 10,200 |
Apr 27, 2023 | 23.51 | 23.78 | 23.46 | 23.78 | 22.41 | 7,700 |
Apr 26, 2023 | 23.68 | 23.79 | 23.57 | 23.64 | 22.27 | 15,600 |
Apr 25, 2023 | 23.77 | 23.77 | 23.43 | 23.49 | 22.13 | 20,600 |
Apr 24, 2023 | 24.16 | 24.48 | 24.04 | 24.12 | 22.73 | 17,800 |
Related Tickers
LEDS SemiLEDs Corporation
1.5800
+1.94%
SIMO Silicon Motion Technology Corporation
72.57
+0.14%
ASX ASE Technology Holding Co., Ltd.
10.32
+1.38%
UMC United Microelectronics Corporation
7.60
+1.60%
HIMX Himax Technologies, Inc.
4.9100
+0.61%
VSH Vishay Intertechnology, Inc.
21.58
+2.57%
NXPI NXP Semiconductors N.V.
225.61
+3.18%
DIOD Diodes Incorporated
69.68
+2.61%
3712.TW FIT Holding Co., Ltd.
46.05
+1.21%
8028.TW Phoenix Silicon International Corporation
52.50
+1.94%