Skip to main content

Chipmos Tech ADR (NQ: IMOS )

22.81 -0.17 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.