NASDAQ : IMOS
ChipMOS TECHNOLOGIES INC. — Price history
Technology · Semiconductors · Taiwan
Last price 54.39 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.95B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ChipMOS TECHNOLOGIES INC. (IMOS) closed at 54.39 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 55.4 | 55.75 | 53.05 | 54.39 | 50,172 | -8.51% |
| 2026-10-29 | 58.6 | 59.78 | 58.19 | 59.45 | 62,840 | -4.10% |
| 2026-10-28 | 60.6 | 62.17 | 60.6 | 61.99 | 32,353 | +2.56% |
| 2026-10-27 | 59.07 | 60.69 | 58.5 | 60.44 | 88,194 | +5.09% |
| 2026-10-26 | 56.1 | 58.04 | 55.815 | 57.51 | 64,622 | +2.51% |
| 2026-10-23 | 55.52 | 56.75 | 55.41 | 56.1 | 64,531 | +1.15% |
| 2026-10-22 | 57.55 | 58.64 | 54.985 | 55.46 | 123,653 | -11.04% |
| 2026-10-21 | 62.9 | 62.9 | 61.83 | 62.34 | 37,599 | +2.28% |
| 2026-10-20 | 60.37 | 61.35 | 58.83 | 60.95 | 59,106 | -1.65% |
| 2026-10-19 | 62.6 | 62.99 | 61.36 | 61.97 | 46,269 | +0.90% |
| 2026-10-16 | 64.32 | 64.32 | 61.26 | 61.415 | 66,507 | -5.72% |
| 2026-10-15 | 66.37 | 66.37 | 63.56 | 65.14 | 93,126 | -5.85% |
| 2026-10-14 | 71.28 | 71.87 | 68.77 | 69.19 | 87,045 | -4.22% |
| 2026-10-13 | 71.31 | 72.665 | 69.52 | 72.24 | 95,655 | -3.92% |
| 2026-10-12 | 75.43 | 75.47 | 74 | 75.19 | 134,204 | -3.27% |
| 2026-10-09 | 78 | 79.499 | 77.01 | 77.73 | 54,143 | +2.95% |
| 2026-10-08 | 77.1 | 78.035 | 75.07 | 75.5 | 86,552 | -3.94% |
| 2026-10-07 | 78.73 | 79.5 | 76.695 | 78.6 | 68,185 | +0.27% |
| 2026-10-06 | 80.26 | 80.347 | 78.2 | 78.39 | 94,430 | +1.27% |
| 2026-10-05 | 80.86 | 80.86 | 76.83 | 77.405 | 192,076 | -7.08% |
| 2026-10-02 | 79.88 | 83.84 | 78.9 | 83.3 | 259,541 | +14.61% |
| 2026-10-01 | 71.53 | 73.19 | 71.05 | 72.68 | 77,355 | +1.27% |
| 2026-09-30 | 71.74 | 72.9 | 71.14 | 71.77 | 101,025 | +5.92% |
| 2026-09-29 | 67.96 | 68.664 | 66.001 | 67.76 | 122,160 | -5.34% |
| 2026-09-28 | 70.02 | 71.86 | 69.37 | 71.58 | 94,940 | -0.28% |
| 2026-09-25 | 70.86 | 72.41 | 70.591 | 71.78 | 74,609 | +2.95% |
| 2026-09-24 | 69.99 | 71 | 68.89 | 69.72 | 83,217 | +3.49% |
| 2026-09-23 | 67.67 | 68.05 | 66.42 | 67.37 | 114,119 | -0.81% |
| 2026-09-22 | 66.1 | 68.25 | 66.1 | 67.92 | 82,581 | +4.20% |
| 2026-09-21 | 65.4 | 65.756 | 64.455 | 65.18 | 105,381 | +6.33% |
| 2026-09-18 | 59.01 | 61.36 | 58.59 | 61.3 | 206,693 | +11.27% |
| 2026-09-17 | 55.19 | 55.605 | 54.95 | 55.09 | 67,710 | +0.62% |
| 2026-09-16 | 54.8 | 55.576 | 54.19 | 54.75 | 68,158 | +3.73% |
| 2026-09-15 | 53.17 | 53.377 | 52.39 | 52.78 | 22,974 | -1.49% |
| 2026-09-14 | 52.61 | 54.105 | 52.6 | 53.58 | 135,693 | -3.16% |
| 2026-09-11 | 55.59 | 56.03 | 55.11 | 55.33 | 67,511 | -1.18% |
| 2026-09-10 | 56 | 56.7 | 55.485 | 55.99 | 46,407 | -4.11% |
| 2026-09-09 | 57.82 | 58.39 | 57.51 | 58.39 | 34,713 | +2.33% |
| 2026-09-08 | 57.1 | 58.3 | 56.75 | 57.06 | 79,482 | -0.95% |
| 2026-09-04 | 56.57 | 57.71 | 55.02 | 57.61 | 76,200 | +2.18% |
| 2026-09-03 | 56.06 | 56.72 | 55.03 | 56.38 | 42,152 | +0.41% |
| 2026-09-02 | 55.7 | 56.2 | 55.01 | 56.15 | 56,117 | -1.96% |
| 2026-09-01 | 56 | 57.825 | 56 | 57.27 | 78,702 | +4.81% |
| 2026-08-31 | 55.82 | 55.85 | 54.25 | 54.64 | 79,661 | -1.47% |
| 2026-08-28 | 56.89 | 56.89 | 55.09 | 55.455 | 38,388 | -3.57% |
| 2026-08-27 | 58.02 | 58.04 | 56.89 | 57.51 | 39,374 | +0.59% |
| 2026-08-26 | 56.99 | 57.695 | 56.66 | 57.17 | 42,007 | +2.90% |
| 2026-08-25 | 54.73 | 55.99 | 54.675 | 55.56 | 68,768 | +1.96% |
| 2026-08-24 | 54.03 | 55.073 | 53.25 | 54.49 | 59,068 | +0.85% |
| 2026-08-21 | 54.1 | 54.49 | 52.48 | 54.03 | 67,905 | -0.11% |
| 2026-08-20 | 54.02 | 54.66 | 53.19 | 54.09 | 46,851 | +3.15% |
| 2026-08-19 | 54.6 | 55 | 52.02 | 52.44 | 87,335 | -2.24% |
| 2026-08-18 | 54.98 | 55.65 | 53 | 53.64 | 76,485 | -6.30% |
| 2026-08-17 | 57.6 | 58.15 | 56.9 | 57.245 | 84,084 | -1.91% |
| 2026-08-14 | 56.84 | 58.36 | 56.3 | 58.36 | 114,723 | +0.99% |
| 2026-08-13 | 56.6 | 58.63 | 56.6 | 57.79 | 171,000 | +2.34% |
| 2026-08-12 | 58.05 | 58.18 | 56.26 | 56.47 | 99,331 | -4.74% |
| 2026-08-11 | 57.52 | 60.06 | 54.715 | 59.28 | 227,559 | +11.74% |
| 2026-08-10 | 56.9 | 56.9 | 52.63 | 53.05 | 119,277 | +0.97% |
| 2026-08-07 | 53.48 | 53.58 | 52 | 52.54 | 65,020 | -0.15% |
| 2026-08-06 | 51.92 | 53.53 | 51.553 | 52.62 | 56,882 | +3.14% |
| 2026-08-05 | 52.4 | 53.32 | 51.015 | 51.02 | 97,779 | -2.67% |
| 2026-08-04 | 53 | 53 | 51.32 | 52.42 | 157,656 | +8.49% |
| 2026-08-03 | 48.01 | 48.615 | 46.53 | 48.32 | 76,288 | +1.94% |
| 2026-07-31 | 48.8 | 49.88 | 47.15 | 47.4 | 77,728 | +0.74% |
| 2026-07-30 | 45 | 47.205 | 43.51 | 47.05 | 178,068 | +3.09% |
| 2026-07-29 | 47.02 | 47.29 | 45.475 | 45.64 | 156,679 | -8.06% |
| 2026-07-28 | 50.1 | 51.01 | 48.4 | 49.64 | 163,339 | -9.65% |
| 2026-07-27 | 55.69 | 55.945 | 53.49 | 54.94 | 66,506 | -0.42% |
| 2026-07-24 | 57.86 | 58.115 | 55.165 | 55.17 | 142,698 | -7.71% |
| 2026-07-23 | 61.82 | 63.02 | 59.3 | 59.78 | 112,082 | -5.20% |
| 2026-07-22 | 62.05 | 64.28 | 61.86 | 63.06 | 112,743 | -4.45% |
| 2026-07-21 | 64.59 | 66.18 | 63.995 | 66 | 119,381 | +4.63% |
| 2026-07-20 | 66.62 | 68 | 62.68 | 63.08 | 94,992 | -8.33% |
| 2026-07-17 | 67.14 | 69.54 | 64 | 68.81 | 197,924 | -3.26% |
| 2026-07-16 | 68.64 | 73.28 | 68.53 | 71.13 | 174,125 | +3.63% |
| 2026-07-15 | 68.67 | 69.89 | 65.87 | 68.64 | 200,898 | +6.47% |
| 2026-07-14 | 67 | 67.765 | 63.5 | 64.47 | 147,279 | -6.75% |
| 2026-07-13 | 72.63 | 72.63 | 68.824 | 69.14 | 138,094 | -8.77% |
| 2026-07-10 | 76.49 | 78.35 | 75.11 | 75.785 | 268,983 | +1.90% |
| 2026-07-09 | 73.04 | 76.36 | 70.396 | 74.37 | 112,850 | +9.26% |
| 2026-07-08 | 65.2 | 68.23 | 65.2 | 68.07 | 71,522 | +3.37% |
| 2026-07-07 | 67 | 67.26 | 64.7 | 65.85 | 110,601 | -9.21% |
| 2026-07-06 | 68.61 | 73.97 | 66.925 | 72.53 | 202,495 | +13.45% |
| 2026-07-02 | 66.93 | 68.11 | 63.49 | 63.93 | 113,570 | -1.36% |
| 2026-07-01 | 64.63 | 66.5 | 64.48 | 64.81 | 96,495 | +0.87% |
| 2026-06-30 | 60.73 | 64.49 | 60.73 | 64.25 | 103,399 | +10.21% |
| 2026-06-29 | 55.91 | 58.53 | 55.025 | 58.3 | 91,119 | -2.51% |
| 2026-06-26 | 58.81 | 60.74 | 58.81 | 60.54 | 89,370 | +2.78% |
| 2026-06-25 | 61.6 | 61.6 | 58.68 | 58.9 | 107,782 | -6.21% |
| 2026-06-24 | 63.94 | 64.69 | 61.8 | 62.8 | 120,435 | -3.89% |
| 2026-06-23 | 63.3 | 66.765 | 62.01 | 65.34 | 105,566 | -7.04% |
| 2026-06-22 | 70.04 | 72.91 | 70.04 | 70.29 | 166,400 | +5.57% |
| 2026-06-18 | 64.19 | 66.58 | 62.14 | 66.58 | 178,471 | +12.85% |
| 2026-06-17 | 59.3 | 60.78 | 58.932 | 59 | 72,275 | +0.73% |
| 2026-06-16 | 60.25 | 60.39 | 58.28 | 58.57 | 79,317 | -3.45% |
| 2026-06-15 | 62.02 | 62.495 | 60.52 | 60.66 | 97,947 | -2.08% |
| 2026-06-12 | 62.46 | 63.01 | 60.88 | 61.95 | 99,862 | -2.84% |
| 2026-06-11 | 60.4 | 63.781 | 58.87 | 63.76 | 116,308 | +15.67% |
| 2026-06-10 | 56.01 | 57.415 | 55.12 | 55.12 | 72,538 | -5.91% |
| 2026-06-09 | 59.14 | 60.8 | 55.95 | 58.58 | 118,561 | +3.72% |
| 2026-06-08 | 56.79 | 57.695 | 55.5 | 56.48 | 96,738 | -2.05% |
| 2026-06-05 | 62.17 | 62.17 | 57.2 | 57.66 | 119,990 | -9.81% |
| 2026-06-04 | 62.81 | 64.34 | 61.86 | 63.93 | 79,838 | +1.88% |
| 2026-06-03 | 63.5 | 63.5 | 61.164 | 62.75 | 134,538 | -2.88% |
| 2026-06-02 | 64.1 | 64.735 | 61.75 | 64.61 | 106,562 | -2.94% |
| 2026-06-01 | 65.885 | 68.784 | 65.16 | 66.57 | 144,436 | -5.25% |
| 2026-05-29 | 69.76 | 70.99 | 67.038 | 70.26 | 248,709 | +4.88% |
| 2026-05-28 | 62.01 | 67.25 | 60.03 | 66.99 | 210,057 | +18.11% |
| 2026-05-27 | 58.04 | 59 | 55.45 | 56.72 | 143,855 | +2.70% |
| 2026-05-26 | 53.12 | 55.45 | 53.12 | 55.23 | 80,721 | +8.25% |
| 2026-05-22 | 50 | 52.5 | 49.97 | 51.02 | 108,457 | +3.97% |
| 2026-05-21 | 48.4 | 49.8 | 48.039 | 49.07 | 73,226 | +1.20% |
| 2026-05-20 | 48.12 | 48.64 | 47.135 | 48.49 | 64,192 | -1.04% |
| 2026-05-19 | 48.84 | 49.46 | 48 | 49 | 104,027 | -4.67% |
| 2026-05-18 | 52.25 | 52.46 | 50.79 | 51.4 | 88,514 | +1.24% |
| 2026-05-15 | 51.28 | 51.7 | 50.52 | 50.77 | 65,532 | -5.30% |
| 2026-05-14 | 53.82 | 54.12 | 52.2 | 53.61 | 77,005 | -1.72% |
| 2026-05-13 | 53.76 | 54.76 | 53.6 | 54.55 | 90,106 | +1.77% |
| 2026-05-12 | 53.39 | 54.87 | 51.57 | 53.6 | 162,761 | -6.24% |