Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chipmos Tech ADR (NQ: IMOS )

23.05 +0.24 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 10.06 10.12 10.05 10.09 10,791 +0.02(+0.20%)
Sep 27, 2018 10.06 10.10 9.974 10.07 9,958 +0.00(+0.00%)
Sep 26, 2018 10.11 10.11 9.983 10.07 2,436 -0.09(-0.84%)
Sep 25, 2018 10.07 10.18 10.06 10.15 38,166 +0.20(+2.05%)
Sep 24, 2018 9.947 9.961 9.833 9.947 11,247 -0.01(-0.07%)
Sep 21, 2018 9.770 10.05 9.770 9.954 51,983 +0.21(+2.16%)
Sep 20, 2018 9.691 9.750 9.691 9.744 30,009 +0.05(+0.54%)
Sep 19, 2018 9.572 9.704 9.572 9.691 21,232 +0.06(+0.61%)
Sep 18, 2018 9.467 9.716 9.467 9.632 77,744 +0.31(+3.32%)
Sep 17, 2018 9.151 9.409 9.151 9.322 70,186 +0.61(+6.94%)
Sep 14, 2018 8.553 8.737 8.553 8.717 42,863 +0.21(+2.47%)
Sep 13, 2018 8.388 8.572 8.388 8.507 63,201 +0.12(+1.49%)
Sep 12, 2018 8.632 8.632 8.349 8.382 168,990 -0.28(-3.19%)
Sep 11, 2018 8.796 8.796 8.638 8.658 75,709 -0.14(-1.57%)
Sep 10, 2018 8.822 8.836 8.684 8.796 39,220 -0.05(-0.52%)
Sep 07, 2018 8.829 8.862 8.829 8.842 26,599 -0.04(-0.44%)
Sep 06, 2018 9.059 9.165 8.776 8.882 154,538 +0.00(+0.00%)
Sep 05, 2018 8.961 8.967 8.875 8.882 11,881 -0.11(-1.17%)
Sep 04, 2018 8.980 9.007 8.869 8.987 26,823 -0.05(-0.58%)
Aug 31, 2018 9.040 9.040 9.040 0 +0.06(+0.66%)
Aug 30, 2018 9.020 9.053 8.900 8.980 21,269 -0.10(-1.05%)
Aug 29, 2018 9.138 9.158 9.026 9.076 32,827 -0.04(-0.47%)
Aug 28, 2018 9.138 9.151 9.079 9.118 12,670 -0.03(-0.36%)
Aug 27, 2018 9.039 9.171 9.015 9.151 36,321 +0.12(+1.38%)
Aug 24, 2018 9.053 9.092 8.990 9.026 31,919 +0.01(+0.15%)
Aug 23, 2018 9.086 9.086 8.974 9.013 15,934 -0.07(-0.72%)
Aug 22, 2018 9.013 9.112 8.974 9.079 27,867 +0.04(+0.44%)
Aug 21, 2018 8.915 9.046 8.915 9.040 72,535 +0.12(+1.40%)
Aug 20, 2018 8.882 8.974 8.868 8.915 56,225 -0.02(-0.22%)
Aug 17, 2018 9.040 9.059 8.875 8.934 76,455 -0.21(-2.30%)
Aug 16, 2018 9.104 9.197 9.104 9.145 20,735 +0.00(+0.00%)
Aug 15, 2018 9.250 9.270 9.040 9.145 47,435 -0.26(-2.80%)
Aug 14, 2018 9.368 9.454 9.342 9.408 59,910 +0.05(+0.56%)
Aug 13, 2018 9.349 9.500 9.349 9.355 56,450 -0.26(-2.74%)
Aug 10, 2018 9.737 9.737 9.618 9.618 28,423 -0.28(-2.86%)
Aug 09, 2018 10.09 10.09 9.740 9.901 30,025 -0.16(-1.63%)
Aug 08, 2018 10.12 10.12 10.00 10.07 19,381 -0.05(-0.52%)
Aug 07, 2018 9.934 10.17 9.934 10.12 15,215 +0.20(+2.06%)
Aug 06, 2018 9.829 9.921 9.809 9.915 6,955 +0.11(+1.14%)
Aug 03, 2018 9.776 9.803 9.717 9.803 18,239 +0.19(+1.99%)
Aug 02, 2018 9.605 9.645 9.526 9.612 32,097 -0.04(-0.41%)
Aug 01, 2018 9.566 9.790 9.546 9.651 63,938 +0.09(+0.89%)
Jul 31, 2018 9.586 9.618 9.553 9.566 19,300 +0.09(+0.97%)
Jul 30, 2018 9.540 9.553 9.447 9.474 6,257 -0.09(-0.96%)
Jul 27, 2018 9.586 9.645 9.533 9.566 15,503 -0.03(-0.34%)
Jul 26, 2018 9.474 9.618 9.474 9.599 20,667 +0.09(+0.97%)
Jul 25, 2018 9.618 9.618 9.474 9.507 26,213 -0.04(-0.41%)
Jul 24, 2018 9.638 9.638 9.526 9.546 20,144 +0.08(+0.83%)
Jul 23, 2018 9.605 9.605 9.421 9.467 39,197 -0.25(-2.57%)
Jul 20, 2018 9.704 9.750 9.665 9.717 14,193 -0.03(-0.34%)
Jul 19, 2018 9.711 9.809 9.684 9.750 15,330 +0.05(+0.47%)
Jul 18, 2018 9.645 9.717 9.638 9.704 9,911 +0.02(+0.20%)
Jul 17, 2018 9.546 9.691 9.546 9.684 35,201 +0.14(+1.45%)
Jul 16, 2018 9.605 9.605 9.467 9.546 27,230 -0.01(-0.14%)
Jul 13, 2018 9.586 9.632 9.546 9.559 43,070 -0.03(-0.27%)
Jul 12, 2018 9.493 9.711 9.493 9.586 93,419 +0.24(+2.61%)
Jul 11, 2018 9.493 9.493 9.316 9.342 96,652 -0.23(-2.41%)
Jul 10, 2018 9.454 9.605 9.434 9.572 81,554 +0.11(+1.18%)
Jul 09, 2018 9.309 9.500 9.309 9.461 25,567 +0.18(+1.99%)
Jul 06, 2018 9.290 9.329 9.204 9.276 37,482 -0.11(-1.12%)
Jul 05, 2018 9.316 9.395 9.217 9.382 59,708 -0.31(-3.19%)
Jul 03, 2018 9.691 9.691 9.691 0 -0.14(-1.41%)
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.