Chipmos Tech ADR (NQ: IMOS )

23.23 -0.16 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 20.40 20.40 20.14 20.36 3,000 +0.09(+0.44%)
May 28, 2020 20.30 20.70 20.26 20.27 11,793 -0.50(-2.41%)
May 27, 2020 20.61 20.77 20.33 20.77 6,673 +0.52(+2.57%)
May 26, 2020 20.53 21.04 20.25 20.25 10,140 -0.09(-0.47%)
May 22, 2020 20.54 20.54 20.23 20.34 7,100 -0.45(-2.16%)
May 21, 2020 20.65 21.00 20.60 20.80 7,365 +0.42(+2.04%)
May 20, 2020 20.54 20.60 20.27 20.38 3,699 +0.43(+2.16%)
May 19, 2020 20.17 20.25 19.95 19.95 6,113 -0.30(-1.48%)
May 18, 2020 20.24 20.57 20.21 20.25 11,360 +0.07(+0.35%)
May 15, 2020 20.24 20.50 20.17 20.18 7,100 -0.43(-2.09%)
May 14, 2020 20.52 20.77 20.30 20.61 8,187 -0.55(-2.60%)
May 13, 2020 21.41 21.50 21.08 21.16 16,750 -0.16(-0.75%)
May 12, 2020 21.47 21.47 21.26 21.32 9,241 -0.24(-1.11%)
May 11, 2020 21.27 21.60 21.27 21.56 11,925 +0.04(+0.19%)
May 08, 2020 21.09 21.52 20.81 21.52 18,400 +0.63(+3.02%)
May 07, 2020 20.80 20.97 19.03 20.89 19,153 -0.31(-1.46%)
May 06, 2020 21.70 21.80 21.13 21.20 25,593 +0.35(+1.68%)
May 05, 2020 20.53 21.04 20.53 20.85 24,580 +0.22(+1.07%)
May 04, 2020 20.60 20.74 20.25 20.63 17,421 +1.03(+5.26%)
May 01, 2020 19.80 19.80 19.51 19.60 9,100 -0.37(-1.85%)
Apr 30, 2020 20.11 20.20 19.94 19.97 7,711 -0.04(-0.20%)
Apr 29, 2020 19.96 20.01 19.88 20.01 4,692 +0.52(+2.67%)
Apr 28, 2020 19.95 20.03 19.49 19.49 6,287 -0.60(-2.99%)
Apr 27, 2020 19.60 20.09 19.50 20.09 29,100 +1.05(+5.51%)
Apr 24, 2020 19.20 19.20 18.92 19.04 10,300 +0.28(+1.49%)
Apr 23, 2020 18.76 18.92 18.75 18.76 7,285 -0.25(-1.32%)
Apr 22, 2020 18.94 19.04 18.90 19.01 6,887 +0.57(+3.09%)
Apr 21, 2020 18.54 18.70 18.43 18.44 15,526 -0.80(-4.16%)
Apr 20, 2020 19.18 19.37 19.10 19.24 6,974 +0.24(+1.26%)
Apr 17, 2020 18.91 19.07 18.82 19.00 10,100 -0.19(-0.99%)
Apr 16, 2020 19.17 19.30 18.91 19.19 15,826 +0.28(+1.48%)
Apr 15, 2020 18.90 19.02 18.80 18.91 43,154 +0.55(+3.00%)
Apr 14, 2020 18.58 18.64 18.32 18.36 67,308 +0.32(+1.77%)
Apr 13, 2020 18.21 18.38 18.03 18.04 41,541 -0.14(-0.77%)
Apr 09, 2020 18.46 19.22 18.11 18.18 22,800 -0.29(-1.57%)
Apr 08, 2020 18.28 18.67 18.28 18.47 21,704 +0.53(+2.95%)
Apr 07, 2020 18.45 18.45 17.93 17.94 19,494 +0.50(+2.87%)
Apr 06, 2020 17.60 17.68 17.37 17.44 20,902 +0.18(+1.04%)
Apr 03, 2020 17.52 17.55 17.07 17.26 17,700 -0.24(-1.37%)
Apr 02, 2020 17.30 17.55 17.30 17.50 11,371 +0.33(+1.92%)
Apr 01, 2020 17.30 17.36 17.16 17.17 10,624 -0.32(-1.83%)
Mar 31, 2020 17.41 17.67 17.37 17.49 15,507 +0.08(+0.46%)
Mar 30, 2020 17.00 17.45 17.00 17.41 15,793 +0.86(+5.20%)
Mar 27, 2020 16.90 17.09 16.49 16.55 16,900 -1.27(-7.13%)
Mar 26, 2020 17.50 17.82 17.23 17.82 9,993 +0.11(+0.62%)
Mar 25, 2020 17.20 17.93 17.06 17.71 29,270 +0.24(+1.37%)
Mar 24, 2020 17.15 17.63 16.70 17.47 25,156 +1.40(+8.71%)
Mar 23, 2020 15.95 16.13 15.72 16.07 30,044 +0.17(+1.07%)
Mar 20, 2020 16.39 16.80 15.81 15.90 52,200 +0.48(+3.11%)
Mar 19, 2020 15.50 16.09 15.18 15.42 23,900 -0.33(-2.10%)
Mar 18, 2020 15.97 16.15 15.00 15.75 40,642 -0.92(-5.52%)
Mar 17, 2020 16.18 16.80 16.16 16.67 25,553 +0.57(+3.54%)
Mar 16, 2020 16.40 16.66 16.02 16.10 19,974 -1.71(-9.60%)
Mar 13, 2020 18.42 18.42 17.33 17.81 14,200 +0.31(+1.77%)
Mar 12, 2020 18.21 18.21 17.50 17.50 20,498 -2.01(-10.30%)
Mar 11, 2020 20.04 20.04 19.43 19.51 21,747 -2.10(-9.72%)
Mar 10, 2020 21.09 21.64 20.85 21.61 48,883 +1.82(+9.20%)
Mar 09, 2020 19.50 20.15 19.50 19.79 16,660 -0.21(-1.05%)
Mar 06, 2020 20.09 20.09 19.79 20.00 38,300 +0.29(+1.47%)
Mar 05, 2020 19.85 19.93 19.64 19.71 18,557 -0.14(-0.71%)
Mar 04, 2020 19.83 19.85 19.64 19.85 8,976 -0.11(-0.55%)
Mar 03, 2020 20.17 20.17 19.80 19.96 14,916 +0.40(+2.02%)
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.