Skip to main content

Chipmos Tech ADR (NQ: IMOS )

28.47 +0.38 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 26.84 26.97 26.75 26.92 3,577 +0.04(+0.15%)
Jan 31, 2024 27.25 27.30 26.86 26.88 4,016 -0.27(-0.99%)
Jan 30, 2024 27.23 27.26 27.08 27.15 8,203 +0.09(+0.33%)
Jan 29, 2024 27.01 27.17 26.76 27.06 11,117 -0.12(-0.44%)
Jan 26, 2024 27.17 27.22 27.04 27.18 3,641 -0.12(-0.44%)
Jan 25, 2024 27.30 27.38 27.15 27.30 5,208 -0.14(-0.51%)
Jan 24, 2024 27.55 27.65 27.44 27.44 4,546 +0.02(+0.07%)
Jan 23, 2024 27.22 27.50 27.22 27.42 5,473 -0.26(-0.94%)
Jan 22, 2024 27.73 27.87 27.68 27.68 10,356 +0.08(+0.29%)
Jan 19, 2024 27.63 27.67 27.50 27.60 8,010 +0.42(+1.55%)
Jan 18, 2024 27.13 27.29 26.94 27.18 2,204 +0.26(+0.97%)
Jan 17, 2024 27.01 27.05 26.81 26.92 4,017 -0.09(-0.33%)
Jan 16, 2024 27.04 27.10 26.95 27.01 7,529 -0.35(-1.28%)
Jan 12, 2024 27.26 27.36 27.15 27.36 3,922 -0.17(-0.62%)
Jan 11, 2024 27.73 27.84 27.40 27.53 32,726 +1.40(+5.36%)
Jan 10, 2024 26.55 26.75 26.11 26.13 13,088 -0.24(-0.91%)
Jan 09, 2024 26.55 26.57 26.29 26.37 4,684 -0.37(-1.38%)
Jan 08, 2024 26.47 26.74 26.29 26.74 12,027 +0.10(+0.38%)
Jan 05, 2024 26.62 26.72 26.50 26.64 3,900 -0.12(-0.45%)
Jan 04, 2024 26.82 27.00 26.70 26.76 4,628 +0.09(+0.34%)
Jan 03, 2024 26.76 26.82 26.65 26.67 2,445 -0.18(-0.67%)
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.