ChipMOS TECHNOLOGIES INC. - American Depositary Shares (NQ: IMOS )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024	19.29	19.29	19.04	19.21	7,308	+0.08(+0.42%)
Dec 23, 2024	19.10	19.49	19.04	19.13	47,116	+0.02(+0.10%)
Dec 20, 2024	18.91	19.30	18.64	19.11	27,675	+0.28(+1.48%)
Dec 19, 2024	18.83	18.91	18.63	18.83	27,499	-0.14(-0.73%)
Dec 18, 2024	19.15	19.22	18.81	18.97	44,967	+0.62(+3.38%)
Dec 17, 2024	18.44	18.44	18.24	18.35	27,047	-0.03(-0.16%)
Dec 16, 2024	18.50	18.59	18.20	18.38	29,066	-0.32(-1.71%)
Dec 13, 2024	18.73	18.83	18.51	18.70	37,023	-0.14(-0.74%)
Dec 12, 2024	19.11	19.19	18.74	18.84	32,274	-0.40(-2.08%)
Dec 11, 2024	19.20	19.40	19.11	19.24	27,075	-0.06(-0.31%)
Dec 10, 2024	19.18	19.39	19.10	19.30	34,532	-0.10(-0.52%)
Dec 09, 2024	19.42	19.50	19.17	19.40	52,686	-0.26(-1.32%)
Dec 06, 2024	19.63	19.72	19.55	19.66	27,481	-0.08(-0.41%)
Dec 05, 2024	19.73	19.83	19.58	19.74	19,655	+0.01(+0.05%)
Dec 04, 2024	19.65	19.73	19.60	19.73	18,534	+0.15(+0.77%)
Dec 03, 2024	19.62	19.66	19.43	19.58	16,889	-0.32(-1.61%)
Dec 02, 2024	19.74	19.90	19.74	19.90	22,380	+0.28(+1.43%)
Nov 29, 2024	19.55	19.67	19.49	19.62	3,502	+0.14(+0.72%)
Nov 27, 2024	19.74	19.74	19.31	19.48	19,405	-0.50(-2.50%)
Nov 26, 2024	19.96	20.03	19.92	19.98	23,190	+0.06(+0.30%)
Nov 25, 2024	19.77	19.93	19.72	19.92	19,483	+0.34(+1.74%)
Nov 22, 2024	19.50	19.62	19.48	19.58	23,556	+0.18(+0.93%)
Nov 21, 2024	19.50	19.51	19.39	19.40	48,319	+0.09(+0.47%)
Nov 20, 2024	19.50	19.50	19.19	19.31	41,254	-0.42(-2.13%)
Nov 19, 2024	19.54	19.73	19.50	19.73	47,763	+0.20(+1.02%)
Nov 18, 2024	19.50	19.61	19.19	19.53	45,444	+0.01(+0.05%)
Nov 15, 2024	19.62	19.62	19.48	19.52	24,237	+0.16(+0.83%)
Nov 14, 2024	19.49	19.51	19.31	19.36	39,431	+0.06(+0.31%)
Nov 13, 2024	19.46	19.58	19.27	19.30	33,843	-0.81(-4.03%)
Nov 12, 2024	20.10	20.15	19.93	20.11	25,459	-0.33(-1.61%)
Nov 11, 2024	20.44	20.44	20.24	20.44	44,171	-0.28(-1.35%)
Nov 08, 2024	21.00	21.02	20.58	20.72	32,247	-0.89(-4.12%)
Nov 07, 2024	21.62	21.76	21.60	21.61	17,316	+0.29(+1.36%)
Nov 06, 2024	21.19	21.52	20.38	21.32	18,908	-1.03(-4.61%)
Nov 05, 2024	22.16	22.35	22.16	22.35	10,310	+0.15(+0.68%)
Nov 04, 2024	22.35	22.40	22.16	22.20	16,361	-0.16(-0.72%)
Nov 01, 2024	22.22	22.48	22.19	22.36	20,878	+0.67(+3.09%)
Oct 31, 2024	21.73	21.77	21.58	21.69	26,520	-0.10(-0.46%)
Oct 30, 2024	22.03	22.04	21.69	21.79	12,767	-0.17(-0.77%)
Oct 29, 2024	21.89	21.96	21.81	21.96	10,449	-0.23(-1.04%)
Oct 28, 2024	22.22	22.25	22.13	22.19	16,123	-0.15(-0.67%)
Oct 25, 2024	22.48	22.57	22.34	22.34	15,297	+0.03(+0.13%)
Oct 24, 2024	22.33	22.33	22.11	22.31	11,117	-0.20(-0.89%)
Oct 23, 2024	22.49	22.53	22.28	22.51	14,607	-0.06(-0.27%)
Oct 22, 2024	22.59	22.64	22.56	22.57	11,406	-0.07(-0.31%)
Oct 21, 2024	22.58	22.66	22.44	22.64	23,298	+0.13(+0.58%)
Oct 18, 2024	22.60	22.60	22.46	22.51	9,161	-0.13(-0.57%)
Oct 17, 2024	22.77	22.79	22.59	22.64	9,869	-0.10(-0.44%)
Oct 16, 2024	22.58	22.74	22.55	22.74	19,871	+0.70(+3.18%)
Oct 15, 2024	22.30	22.35	21.90	22.04	18,248	-0.44(-1.96%)
Oct 14, 2024	22.40	22.59	22.40	22.48	17,631	-0.17(-0.75%)
Oct 11, 2024	22.62	22.65	22.54	22.65	8,277	-0.32(-1.39%)
Oct 10, 2024	22.38	23.04	22.10	22.97	13,063	+0.04(+0.17%)
Oct 09, 2024	23.19	23.19	22.75	22.93	6,658	-0.27(-1.16%)
Oct 08, 2024	23.25	23.25	23.11	23.20	7,054	-0.18(-0.75%)
Oct 07, 2024	23.34	23.45	23.28	23.38	11,043	+0.25(+1.10%)
Oct 04, 2024	23.13	23.20	23.00	23.12	8,527	-0.13(-0.56%)
Oct 03, 2024	23.00	23.25	23.00	23.25	13,219	+0.07(+0.30%)
Oct 02, 2024	23.20	23.34	23.08	23.18	16,980	-0.08(-0.34%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.