Chipmos Tech (NQ: IMOS )

18.84 USD -0.28 (-1.44%)
Official Closing Price Updated: 4:00 PM EDT, Sep 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2020 19.51 19.51 19.12 19.12 13,145 -0.71(-3.58%)
Sep 22, 2020 19.98 19.99 19.59 19.83 4,961 -0.21(-1.05%)
Sep 21, 2020 19.98 20.14 19.83 20.04 5,199 -0.13(-0.64%)
Sep 18, 2020 20.43 20.43 20.14 20.17 8,600 -0.11(-0.54%)
Sep 17, 2020 20.09 20.36 19.97 20.28 10,826 +0.45(+2.27%)
Sep 16, 2020 19.83 20.04 19.83 19.83 5,821 -0.25(-1.25%)
Sep 15, 2020 19.89 20.10 19.85 20.08 15,643 +0.55(+2.82%)
Sep 14, 2020 19.56 20.00 19.53 19.53 15,657 +0.31(+1.63%)
Sep 11, 2020 19.11 19.36 19.11 19.22 14,900 +0.10(+0.51%)
Sep 10, 2020 19.37 19.37 19.05 19.12 6,274 -0.03(-0.16%)
Sep 09, 2020 19.73 19.73 19.15 19.15 15,132 -0.37(-1.90%)
Sep 08, 2020 19.60 19.67 19.33 19.52 6,096 -0.11(-0.56%)
Sep 04, 2020 19.67 19.72 19.41 19.63 6,400 +0.03(+0.15%)
Sep 03, 2020 19.69 19.69 19.50 19.60 9,770 -0.31(-1.56%)
Sep 02, 2020 19.71 19.91 19.70 19.91 7,517 +0.33(+1.69%)
Sep 01, 2020 19.45 19.76 19.45 19.58 6,415 +0.24(+1.24%)
Aug 31, 2020 19.47 19.58 19.30 19.34 7,676 -0.37(-1.88%)
Aug 28, 2020 19.76 19.83 19.67 19.71 8,900 -0.18(-0.90%)
Aug 27, 2020 19.95 19.95 19.85 19.89 7,312 -0.17(-0.85%)
Aug 26, 2020 20.10 20.20 19.95 20.06 5,943 +0.11(+0.55%)
Aug 25, 2020 20.15 20.19 19.94 19.95 6,885 +0.20(+1.01%)
Aug 24, 2020 19.91 19.96 19.75 19.75 8,257 +0.00(+0.00%)
Aug 21, 2020 19.80 19.82 19.70 19.75 10,700 +0.00(+0.00%)
Aug 20, 2020 19.98 19.98 19.75 19.75 18,922 -0.77(-3.75%)
Aug 19, 2020 21.01 21.03 20.52 20.52 21,762 -0.83(-3.89%)
Aug 18, 2020 21.55 21.66 21.35 21.35 20,449 -0.58(-2.64%)
Aug 17, 2020 21.75 22.00 21.70 21.93 16,124 +0.25(+1.15%)
Aug 14, 2020 21.68 21.68 21.48 21.68 6,900 -0.01(-0.05%)
Aug 13, 2020 21.90 21.90 21.33 21.69 18,932 -0.27(-1.23%)
Aug 12, 2020 21.84 22.11 21.80 21.96 15,704 +0.81(+3.83%)
Aug 11, 2020 22.00 22.00 21.01 21.15 30,404 -1.08(-4.86%)
Aug 10, 2020 22.17 22.43 21.98 22.23 23,366 +0.50(+2.30%)
Aug 07, 2020 21.65 21.75 21.54 21.73 25,100 -0.12(-0.55%)
Aug 06, 2020 22.04 22.08 21.68 21.85 19,677 -0.32(-1.44%)
Aug 05, 2020 22.10 22.21 22.10 22.17 18,598 +0.30(+1.37%)
Aug 04, 2020 22.00 22.00 21.84 21.87 10,792 -0.05(-0.23%)
Aug 03, 2020 21.88 22.00 21.88 21.92 14,141 +0.13(+0.60%)
Jul 31, 2020 21.90 21.90 21.52 21.79 7,900 -0.09(-0.41%)
Jul 30, 2020 21.41 21.90 21.41 21.88 18,717 +0.52(+2.43%)
Jul 29, 2020 21.31 21.41 21.06 21.36 29,987 +0.80(+3.89%)
Jul 28, 2020 21.35 21.35 20.55 20.56 23,151 -0.96(-4.46%)
Jul 27, 2020 21.40 21.52 21.26 21.52 14,621 +0.37(+1.75%)
Jul 24, 2020 21.40 21.40 21.09 21.15 9,900 -0.17(-0.80%)
Jul 23, 2020 21.90 21.90 21.32 21.32 11,738 -0.62(-2.83%)
Jul 22, 2020 21.84 21.95 21.76 21.94 11,665 +0.35(+1.62%)
Jul 21, 2020 21.59 21.65 21.42 21.59 10,381 +0.21(+0.98%)
Jul 20, 2020 21.12 21.38 21.05 21.38 11,999 +0.38(+1.81%)
Jul 17, 2020 21.42 21.42 21.00 21.00 6,800 -0.50(-2.33%)
Jul 16, 2020 21.49 21.62 21.22 21.50 18,499 -0.08(-0.37%)
Jul 15, 2020 21.52 21.77 21.45 21.58 6,204 -0.07(-0.32%)
Jul 14, 2020 21.55 21.75 21.42 21.65 10,783 +0.00(+0.00%)
Jul 13, 2020 22.04 22.25 21.60 21.65 15,986 -0.41(-1.86%)
Jul 10, 2020 21.93 22.22 21.85 22.06 12,900 -0.03(-0.14%)
Jul 09, 2020 22.11 22.18 21.84 22.09 5,894 -0.13(-0.59%)
Jul 08, 2020 22.43 22.50 22.07 22.22 11,182 -0.18(-0.80%)
Jul 07, 2020 22.75 22.75 22.40 22.40 8,913 -0.28(-1.23%)
Jul 06, 2020 22.35 22.75 22.35 22.68 18,220 +0.91(+4.20%)
Jul 02, 2020 21.54 22.08 21.49 21.77 19,200 +0.45(+2.10%)
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.