Skip to main content

Chipmos Tech ADR (NQ: IMOS )

31.45 +0.23 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 14.64 14.99 14.49 14.99 15,540 +0.07(+0.47%)
Feb 27, 2020 15.17 15.17 14.92 14.92 14,262 -0.65(-4.20%)
Feb 26, 2020 15.63 15.70 15.48 15.57 20,397 +0.19(+1.27%)
Feb 25, 2020 15.69 15.70 15.38 15.38 24,351 -0.30(-1.89%)
Feb 24, 2020 15.67 15.72 15.57 15.67 45,065 -0.16(-1.03%)
Feb 21, 2020 15.95 15.95 15.66 15.84 30,182 -0.05(-0.29%)
Feb 20, 2020 16.05 16.05 15.81 15.88 5,536 -0.22(-1.35%)
Feb 19, 2020 16.16 16.16 16.01 16.10 6,376 +0.02(+0.12%)
Feb 18, 2020 16.08 16.11 15.99 16.08 8,397 +0.07(+0.44%)
Feb 14, 2020 16.06 16.09 15.97 16.01 5,908 +0.02(+0.12%)
Feb 13, 2020 15.89 15.99 15.87 15.99 1,548 -0.16(-0.96%)
Feb 12, 2020 16.03 16.16 16.02 16.15 33,512 +0.24(+1.52%)
Feb 11, 2020 15.81 15.95 15.81 15.91 24,706 +0.40(+2.58%)
Feb 10, 2020 15.41 15.68 15.41 15.51 6,018 +0.18(+1.20%)
Feb 07, 2020 15.35 15.38 15.28 15.32 5,522 -0.36(-2.28%)
Feb 06, 2020 15.66 15.74 15.60 15.68 11,443 +0.30(+1.98%)
Feb 05, 2020 15.46 15.52 15.38 15.38 7,738 +0.02(+0.10%)
Feb 04, 2020 15.02 15.36 15.02 15.36 12,999 +0.60(+4.06%)
Feb 03, 2020 14.83 14.90 14.61 14.76 24,414 -0.38(-2.52%)
Jan 31, 2020 15.53 15.53 15.07 15.14 14,128 -0.35(-2.26%)
Jan 30, 2020 15.70 15.70 15.23 15.49 23,786 -1.38(-8.17%)
Jan 29, 2020 16.82 16.87 16.67 16.87 10,521 +0.16(+0.93%)
Jan 28, 2020 16.65 16.72 16.60 16.72 3,425 +0.23(+1.37%)
Jan 27, 2020 16.65 16.65 16.44 16.49 10,734 -0.43(-2.53%)
Jan 24, 2020 17.07 17.09 16.92 16.92 3,339 -0.12(-0.69%)
Jan 23, 2020 17.12 17.13 17.01 17.04 7,761 -0.18(-1.04%)
Jan 22, 2020 17.23 17.30 17.14 17.21 5,390 +0.09(+0.50%)
Jan 21, 2020 17.35 17.35 17.05 17.13 11,816 -0.48(-2.74%)
Jan 17, 2020 17.48 17.62 17.48 17.61 5,908 +0.13(+0.76%)
Jan 16, 2020 17.64 17.64 17.48 17.48 5,901 -0.14(-0.80%)
Jan 15, 2020 17.67 17.67 17.55 17.62 4,003 -0.10(-0.57%)
Jan 14, 2020 17.69 17.75 17.67 17.72 17,150 -0.02(-0.09%)
Jan 13, 2020 17.72 17.79 17.64 17.74 7,227 +0.21(+1.20%)
Jan 10, 2020 17.69 17.69 17.53 17.53 3,596 -0.29(-1.62%)
Jan 09, 2020 17.81 17.87 17.72 17.81 21,908 -0.02(-0.09%)
Jan 08, 2020 17.05 18.14 17.05 17.83 33,054 +0.79(+4.66%)
Jan 07, 2020 16.83 17.06 16.74 17.04 22,258 -0.13(-0.77%)
Jan 06, 2020 17.23 17.25 17.13 17.17 13,154 -0.38(-2.17%)
Jan 03, 2020 17.65 17.71 17.55 17.55 5,394 -0.53(-2.93%)
Jan 02, 2020 17.89 18.08 17.86 18.08 7,179 +0.48(+2.70%)
Dec 31, 2019 17.82 17.82 17.52 17.60 63,576 -0.36(-1.99%)
Dec 30, 2019 18.15 18.15 17.92 17.96 15,345 -0.13(-0.73%)
Dec 27, 2019 17.91 18.14 17.91 18.09 10,531 +0.33(+1.89%)
Dec 26, 2019 17.81 17.82 17.74 17.76 4,992 -0.09(-0.48%)
Dec 24, 2019 17.88 17.88 17.54 17.85 11,045 -0.25(-1.38%)
Dec 23, 2019 18.20 18.20 18.09 18.09 7,270 -0.13(-0.73%)
Dec 20, 2019 18.19 18.30 18.19 18.23 19,393 +0.02(+0.13%)
Dec 19, 2019 18.24 18.37 18.18 18.20 12,064 -0.13(-0.72%)
Dec 18, 2019 18.43 18.53 18.34 18.34 7,287 -0.25(-1.34%)
Dec 17, 2019 18.59 18.60 18.53 18.59 18,164 +0.37(+2.05%)
Dec 16, 2019 18.22 18.37 18.21 18.21 16,796 +0.15(+0.82%)
Dec 13, 2019 18.49 18.49 17.90 18.06 11,173 -0.54(-2.93%)
Dec 12, 2019 18.23 18.61 18.23 18.61 37,253 +0.53(+2.93%)
Dec 11, 2019 17.99 18.08 17.96 18.08 21,351 +0.31(+1.73%)
Dec 10, 2019 18.08 18.10 17.74 17.77 5,891 +0.06(+0.33%)
Dec 09, 2019 17.96 17.96 17.71 17.71 6,069 -0.14(-0.79%)
Dec 06, 2019 17.92 17.92 17.77 17.85 7,577 -0.01(-0.04%)
Dec 05, 2019 17.89 17.97 17.83 17.86 20,271 +0.00(+0.00%)
Dec 04, 2019 17.71 17.90 17.71 17.86 12,788 +0.62(+3.57%)
Dec 03, 2019 17.23 17.30 17.18 17.25 5,608 +0.06(+0.36%)
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.