IMOS - ChipMOS TECHNOLOGIES INC.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201720.6720.6720.4920.6020.6076,000
Oct 19, 201720.5220.6620.4620.6320.6382,400
Oct 18, 201720.5820.6520.2120.5420.54110,300
Oct 17, 201720.7220.7220.4820.5520.55153,800
Oct 16, 201721.2721.2720.9220.9520.95112,100
Oct 13, 201721.5021.6421.4521.6121.61220,600
Oct 12, 201721.5021.5421.2621.4721.47119,800
Oct 11, 201721.3221.7321.3221.6521.65290,700
Oct 10, 201721.4621.5021.2521.3321.33228,800
Oct 09, 201721.2621.3521.2521.2921.29117,200
Oct 06, 201721.7521.9021.2021.2621.26496,000
Oct 05, 201719.7819.9619.7819.8519.85165,400
Oct 04, 201719.7219.7219.5319.6219.62110,100
Oct 03, 201719.7819.7919.6719.7319.7391,200
Oct 02, 201719.4119.8019.4119.7919.79219,400
Sep 29, 201719.3219.3719.2719.3219.3230,200
Sep 28, 201719.4219.4319.3119.3319.3363,700
Sep 27, 201719.4219.5919.3719.4519.45135,300
Sep 26, 201719.4319.6119.3419.4219.42190,600
Sep 25, 201719.2719.4719.2119.2419.24103,000
Sep 22, 201718.9519.0318.9118.9518.9517,800
Sep 21, 201718.9519.1818.9519.0519.0563,300
Sep 20, 201718.7918.9618.7118.8718.8749,200
Sep 19, 201718.7518.8918.7318.7518.7538,900
Sep 18, 201718.7118.7918.6518.7918.7968,800
Sep 15, 201718.6618.8218.5318.6318.6353,800
Sep 14, 201718.9118.9218.7618.7818.7830,900
Sep 13, 201718.9018.9718.8518.9318.9338,500
Sep 12, 201718.7918.9918.7918.9418.9481,000
Sep 11, 201718.4918.6618.3918.6218.6251,100
Sep 08, 201718.4118.5918.2718.3718.37121,300
Sep 07, 201718.8618.8618.4618.5118.5172,400
Sep 06, 201718.8819.1118.8519.0619.06155,800
Sep 05, 201718.5918.7918.4318.6618.66272,100
Sep 01, 201718.1618.3018.1018.1418.1457,000
Aug 31, 201718.0418.2618.0418.1518.1558,300
Aug 30, 201717.7718.0817.7718.0218.0298,600
Aug 29, 201717.0217.0916.9216.9816.9883,500
Aug 28, 201717.1817.3017.1217.1917.1929,700
Aug 25, 201717.1417.2017.1117.1817.1842,200
Aug 24, 201717.0317.1517.0017.0217.0243,900
Aug 23, 201716.9916.9916.9316.9816.9835,400
Aug 22, 201716.9417.1616.9417.1117.1138,600
Aug 21, 201716.9216.9216.6816.7516.7574,400
Aug 18, 201716.6316.9416.6316.8616.8654,700
Aug 17, 201716.9517.1516.6116.6216.62191,200
Aug 16, 201716.8716.9516.6316.7616.76123,900
Aug 15, 201717.0017.0016.8616.8616.8663,200
Aug 14, 201717.5317.5317.0417.0517.05146,900
Aug 11, 201717.5718.3217.5717.9917.99191,300
Aug 10, 201718.0018.0015.8217.4417.44103,200
Aug 09, 201719.2019.2418.9819.0619.0658,400
Aug 08, 201719.5019.5019.0519.3119.3186,300
Aug 07, 201719.0019.0318.8218.9718.9748,800
Aug 04, 201719.0619.0919.0019.0519.0556,300
Aug 03, 201719.1519.2119.0219.0419.0467,600
Aug 02, 201719.3119.3118.9619.0119.0150,000
Aug 01, 201719.6019.7119.4419.5219.52128,300
Jul 31, 201719.6019.7519.4219.4419.4433,000
Jul 28, 201719.8019.8219.6419.6819.6846,900
Jul 27, 201719.9520.0919.8419.9019.9033,800
Jul 26, 201719.9519.9519.8019.8919.8948,800
Jul 25, 201720.1420.1820.0020.0120.0158,300
Jul 24, 201720.0020.1820.0020.1520.15111,600
Jul 21, 201719.8219.8219.6119.7419.7445,200
Jul 20, 201719.9319.9319.7519.8119.8167,400
Jul 19, 201720.2220.3020.0720.1820.18114,400
Jul 18, 201720.1420.3320.1420.1920.1958,900
Jul 17, 201720.4020.4020.0720.1320.1382,800
Jul 14, 201720.1620.4520.1620.4320.4360,400
Jul 13, 201720.0320.1719.9720.1120.1165,400
Jul 12, 201719.8220.0019.8219.9419.94161,800
Jul 11, 201719.4919.4919.2419.3519.3542,400
Jul 10, 201719.8819.8819.5319.8019.8044,900
Jul 07, 201720.0020.1219.9120.0520.0525,500
Jul 06, 201720.1020.1319.9020.0020.0067,600
Jul 05, 201720.1020.1419.9520.0920.0975,000
Jul 03, 201720.0020.3919.8220.2420.24122,900
Jun 30, 201719.7519.8219.5819.7719.7784,000
Jun 29, 201720.0320.0319.6319.6719.6740,000
Jun 28, 201720.1720.1719.8320.0620.0669,000
Jun 27, 201720.3020.4320.1620.2020.2054,100
Jun 26, 201720.3520.5020.2620.3220.3230,000
Jun 23, 201720.4720.5720.1420.3020.3059,700
Jun 22, 201720.5520.6020.4520.5320.5353,200
Jun 21, 201720.4520.5520.4520.5420.54123,900
Jun 20, 201720.7020.7020.3220.4020.4099,300
Jun 19, 201720.9520.9520.7220.8220.82165,100
Jun 16, 201721.0621.2120.8521.0121.01279,400
Jun 15, 201720.9021.1620.8320.9520.95286,100
Jun 14, 201720.8820.9020.3120.4620.46229,000
Jun 13, 201721.1021.1520.8020.9120.91125,200
Jun 12, 201721.6321.9821.5021.8721.87222,700
Jun 09, 201721.5721.9921.0621.2721.27238,600
Jun 08, 201721.0221.4321.0221.4121.41308,600
Jun 07, 201720.4920.8420.4920.5920.59118,000
Jun 06, 201720.3220.3220.0220.1220.12125,300
Jun 05, 201720.7620.7620.3720.4620.4670,300
Jun 02, 201720.7020.7520.4620.7220.72464,100
Jun 01, 201720.3820.7920.3820.7720.77227,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...