Skip to main content

Chipmos Tech ADR (NQ: IMOS )

26.41 +0.45 (+1.71%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 10.77 10.81 10.58 10.64 74,625 -0.10(-0.89%)
May 30, 2018 10.71 10.78 10.64 10.74 66,690 +0.10(+0.97%)
May 29, 2018 10.62 10.66 10.58 10.63 169,932 +0.03(+0.28%)
May 25, 2018 10.60 10.60 10.60 0 +0.05(+0.49%)
May 24, 2018 10.52 10.60 10.44 10.55 88,389 +0.18(+1.70%)
May 23, 2018 10.40 10.40 10.33 10.38 40,520 -0.10(-0.91%)
May 22, 2018 10.63 10.70 10.44 10.47 178,220 -0.12(-1.11%)
May 21, 2018 10.60 10.73 10.53 10.59 216,297 +0.56(+5.58%)
May 18, 2018 10.13 10.17 10.02 10.03 65,750 -0.10(-1.02%)
May 17, 2018 10.22 10.22 10.06 10.13 130,923 -0.18(-1.71%)
May 16, 2018 10.30 10.37 10.27 10.31 88,692 +0.01(+0.07%)
May 15, 2018 10.41 10.43 10.21 10.30 99,988 -0.26(-2.44%)
May 14, 2018 10.62 10.63 10.52 10.56 58,123 -0.08(-0.76%)
May 11, 2018 10.66 10.74 10.62 10.64 107,278 +0.05(+0.49%)
May 10, 2018 10.82 10.82 10.46 10.59 74,886 -0.31(-2.84%)
May 09, 2018 10.80 10.92 10.80 10.90 403,405 +0.14(+1.30%)
May 08, 2018 10.77 10.86 10.66 10.76 318,805 +0.66(+6.56%)
May 07, 2018 10.26 10.26 10.07 10.10 114,800 -0.36(-3.45%)
May 04, 2018 10.26 10.48 10.26 10.46 147,434 +0.20(+1.94%)
May 03, 2018 10.32 10.40 10.14 10.26 151,392 -0.10(-1.00%)
May 02, 2018 10.27 10.39 10.26 10.36 242,969 +0.21(+2.03%)
May 01, 2018 10.07 10.22 10.02 10.16 150,746 +0.01(+0.14%)
Apr 30, 2018 10.09 10.22 10.09 10.14 117,983 +0.20(+2.00%)
Apr 27, 2018 10.12 10.15 9.935 9.942 398,598 -0.11(-1.10%)
Apr 26, 2018 10.05 10.10 10.03 10.05 121,555 +0.01(+0.07%)
Apr 25, 2018 10.20 10.20 10.01 10.04 177,314 -0.21(-2.01%)
Apr 24, 2018 10.47 10.47 10.22 10.25 408,376 -0.61(-5.63%)
Apr 23, 2018 10.90 10.96 10.81 10.86 83,149 +0.00(+0.00%)
Apr 20, 2018 10.91 10.99 10.84 10.86 366,731 -0.11(-1.01%)
Apr 19, 2018 11.07 11.16 10.91 10.97 154,355 -0.17(-1.52%)
Apr 18, 2018 11.33 11.33 11.07 11.14 197,030 -0.21(-1.82%)
Apr 17, 2018 11.38 11.39 11.33 11.35 63,390 -0.02(-0.19%)
Apr 16, 2018 11.49 11.49 11.35 11.37 31,592 -0.12(-1.03%)
Apr 13, 2018 11.67 11.67 11.45 11.49 38,361 -0.20(-1.70%)
Apr 12, 2018 11.81 11.81 11.66 11.69 41,967 -0.15(-1.31%)
Apr 11, 2018 11.80 11.91 11.70 11.84 108,644 +0.01(+0.12%)
Apr 10, 2018 11.61 11.88 11.61 11.83 88,764 +0.30(+2.62%)
Apr 09, 2018 11.72 11.76 11.52 11.53 112,953 -0.13(-1.14%)
Apr 06, 2018 11.73 11.81 11.62 11.66 47,379 -0.11(-0.94%)
Apr 05, 2018 11.81 11.93 11.64 11.77 66,979 -0.02(-0.19%)
Apr 04, 2018 11.69 11.81 11.59 11.79 65,367 -0.09(-0.74%)
Apr 03, 2018 11.72 11.95 11.72 11.88 162,909 +0.19(+1.64%)
Apr 02, 2018 11.79 11.88 11.53 11.69 202,763 +0.01(+0.13%)
Mar 29, 2018 11.67 11.67 11.67 0 +0.00(+0.00%)
Mar 28, 2018 11.57 11.80 11.57 11.67 85,122 +0.11(+0.96%)
Mar 27, 2018 12.03 12.03 11.52 11.56 80,159 -0.41(-3.44%)
Mar 26, 2018 11.93 11.97 11.79 11.97 61,361 +0.15(+1.31%)
Mar 23, 2018 11.95 11.98 11.82 11.82 81,508 -0.15(-1.23%)
Mar 22, 2018 12.21 12.23 11.95 11.97 49,681 -0.40(-3.27%)
Mar 21, 2018 12.44 12.44 12.32 12.37 76,134 -0.10(-0.77%)
Mar 20, 2018 12.45 12.50 12.36 12.47 65,108 +0.04(+0.30%)
Mar 19, 2018 12.70 12.70 12.29 12.43 197,910 -0.43(-3.32%)
Mar 16, 2018 12.98 12.98 12.73 12.86 122,031 -0.34(-2.57%)
Mar 15, 2018 13.13 13.34 13.12 13.20 190,172 +0.09(+0.67%)
Mar 14, 2018 13.10 13.20 13.06 13.11 119,047 +0.03(+0.23%)
Mar 13, 2018 13.29 13.29 13.06 13.08 99,078 -0.20(-1.50%)
Mar 12, 2018 13.31 13.41 13.25 13.28 216,437 +0.03(+0.22%)
Mar 09, 2018 12.89 13.28 12.85 13.25 138,359 +0.30(+2.33%)
Mar 08, 2018 12.85 12.96 12.85 12.95 70,598 +0.13(+0.98%)
Mar 07, 2018 12.71 12.87 12.71 12.82 37,299 +0.04(+0.35%)
Mar 06, 2018 12.80 12.86 12.69 12.78 55,316 -0.09(-0.69%)
Mar 05, 2018 12.88 12.88 12.74 12.87 37,135 -0.01(-0.06%)
Mar 02, 2018 12.83 12.96 12.76 12.87 54,376 +0.04(+0.29%)
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.