Chipmos Tech ADR (NQ: IMOS )

33.13 +0.66 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2022 32.60 33.13 32.60 33.13 12,356 +0.66(+2.03%)
May 25, 2022 32.15 32.65 32.15 32.47 28,296 +0.41(+1.28%)
May 24, 2022 32.17 32.17 31.78 32.06 13,389 -0.55(-1.69%)
May 23, 2022 32.29 32.67 32.29 32.61 9,191 +0.22(+0.68%)
May 20, 2022 32.69 32.69 31.94 32.39 9,204 -0.20(-0.61%)
May 19, 2022 32.30 32.76 32.20 32.59 14,642 +0.99(+3.13%)
May 18, 2022 32.17 32.17 31.60 31.60 18,761 -0.71(-2.20%)
May 17, 2022 32.23 32.45 32.02 32.31 11,738 +0.94(+3.00%)
May 16, 2022 31.59 31.60 31.23 31.37 15,340 +0.09(+0.29%)
May 13, 2022 30.87 31.40 30.87 31.28 16,509 +0.84(+2.76%)
May 12, 2022 30.38 30.62 30.10 30.44 15,820 -0.21(-0.69%)
May 11, 2022 30.72 31.05 30.51 30.65 21,990 -0.52(-1.67%)
May 10, 2022 31.36 31.37 30.80 31.17 21,011 +0.57(+1.85%)
May 09, 2022 31.75 31.80 30.43 30.61 29,515 -1.76(-5.45%)
May 06, 2022 32.85 32.85 32.01 32.37 25,142 -1.01(-3.03%)
May 05, 2022 31.55 34.01 31.55 33.38 24,188 +0.72(+2.20%)
May 04, 2022 31.73 32.86 31.51 32.66 38,935 +0.76(+2.38%)
May 03, 2022 31.73 31.92 31.57 31.90 35,044 +0.89(+2.87%)
May 02, 2022 31.33 31.36 30.49 31.01 41,676 -0.16(-0.51%)
Apr 29, 2022 31.68 31.71 31.17 31.17 21,487 -0.77(-2.41%)
Apr 28, 2022 31.54 32.19 31.30 31.94 27,642 +0.61(+1.95%)
Apr 27, 2022 31.50 31.70 31.25 31.33 18,995 +0.23(+0.74%)
Apr 26, 2022 31.73 31.73 31.04 31.10 17,653 -1.24(-3.83%)
Apr 25, 2022 32.21 32.62 31.90 32.34 19,797 -0.41(-1.26%)
Apr 22, 2022 33.00 33.00 32.69 32.75 17,419 +0.00(+0.00%)
Apr 21, 2022 33.35 33.51 32.60 32.75 19,466 -0.30(-0.91%)
Apr 20, 2022 33.09 33.21 32.92 33.05 15,570 -0.30(-0.90%)
Apr 19, 2022 33.23 33.47 33.23 33.35 13,849 +0.54(+1.65%)
Apr 18, 2022 32.75 33.24 32.65 32.81 10,547 +0.20(+0.61%)
Apr 14, 2022 33.22 33.22 32.51 32.61 15,451 -0.63(-1.90%)
Apr 13, 2022 32.90 33.39 32.90 33.24 17,056 +0.49(+1.50%)
Apr 12, 2022 33.17 33.24 32.48 32.75 23,669 -0.50(-1.50%)
Apr 11, 2022 33.06 33.29 32.88 33.25 18,691 -0.06(-0.20%)
Apr 08, 2022 34.35 34.46 33.23 33.31 27,433 -0.80(-2.36%)
Apr 07, 2022 34.56 34.56 34.12 34.12 8,239 -0.83(-2.37%)
Apr 06, 2022 34.55 35.09 34.55 34.95 21,413 +0.38(+1.10%)
Apr 05, 2022 35.09 35.24 34.52 34.57 9,169 -0.61(-1.73%)
Apr 04, 2022 35.13 35.63 35.13 35.18 11,558 -0.04(-0.11%)
Apr 01, 2022 35.68 35.68 34.82 35.22 9,840 -0.31(-0.87%)
Mar 31, 2022 35.69 35.80 35.46 35.53 5,853 -0.12(-0.34%)
Mar 30, 2022 36.09 36.26 35.65 35.65 10,947 -0.71(-1.95%)
Mar 29, 2022 36.24 36.37 35.85 36.36 7,069 +0.36(+1.00%)
Mar 28, 2022 36.08 36.10 35.70 36.00 8,009 -0.08(-0.22%)
Mar 25, 2022 36.47 36.49 35.81 36.08 6,865 -0.56(-1.53%)
Mar 24, 2022 36.09 36.64 36.09 36.64 10,264 +0.69(+1.92%)
Mar 23, 2022 36.13 36.27 35.90 35.95 12,599 -0.71(-1.94%)
Mar 22, 2022 36.74 36.80 36.50 36.66 19,002 +0.25(+0.69%)
Mar 21, 2022 36.93 36.93 36.25 36.41 15,341 -0.34(-0.93%)
Mar 18, 2022 36.67 36.88 36.45 36.75 18,058 +0.04(+0.11%)
Mar 17, 2022 36.29 36.80 36.17 36.71 28,979 +0.50(+1.38%)
Mar 16, 2022 35.80 36.27 35.34 36.21 17,721 +0.31(+0.86%)
Mar 15, 2022 35.29 35.90 35.01 35.90 21,025 +0.38(+1.07%)
Mar 14, 2022 36.12 36.27 35.50 35.52 21,703 -0.19(-0.53%)
Mar 11, 2022 36.33 36.33 35.70 35.71 23,397 -0.09(-0.25%)
Mar 10, 2022 35.64 35.86 35.33 35.80 11,682 -0.67(-1.84%)
Mar 09, 2022 35.98 36.55 35.98 36.47 18,423 +1.27(+3.61%)
Mar 08, 2022 35.13 35.78 34.83 35.20 29,108 +0.63(+1.82%)
Mar 07, 2022 35.73 35.73 34.45 34.57 25,406 -1.53(-4.24%)
Mar 04, 2022 36.54 36.65 35.80 36.10 22,204 -0.60(-1.63%)
Mar 03, 2022 36.87 37.41 36.56 36.70 17,301 -0.10(-0.27%)
Mar 02, 2022 36.40 36.91 36.37 36.80 13,804 +0.75(+2.08%)
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.