ChipMOS Technologies Inc (IMOS)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009300 | 27.56 | 0.06 | 0.22 | 27.8 | 27.8 | 27.56 | 14024 |
| 1718922900 | 27.5 | -0.02 | -0.07 | 27.53 | 27.8 | 27.34 | 16782 |
| 1718750100 | 27.52 | -0.11 | -0.40 | 27.49 | 27.55 | 27.335 | 12757 |
| 1718663700 | 27.63 | 0.15 | 0.55 | 27.19 | 27.67 | 27.19 | 13999 |
| 1718404500 | 27.48 | 0.33 | 1.22 | 27.38 | 27.48 | 26.95 | 8335 |
| 1718318100 | 27.15 | 0.08 | 0.30 | 27.11 | 27.25 | 26.9653 | 8680 |
| 1718231700 | 27.07 | 0.41 | 1.54 | 26.94 | 27.2568 | 26.8601 | 10244 |
| 1718145300 | 26.66 | 0.24 | 0.91 | 26.54 | 26.755 | 26.49 | 12298 |
| 1718058900 | 26.42 | 0.82 | 3.20 | 26.47 | 26.64 | 25.5001 | 9956 |
| 1717799700 | 25.6 | -1.31 | -4.87 | 27.21 | 27.43 | 25.6 | 13765 |
| 1717713300 | 26.91 | -0.49 | -1.79 | 26.92 | 26.92 | 26.7115 | 9437 |
| 1717626900 | 27.4 | 0.43 | 1.59 | 26.87 | 27.42 | 26.8601 | 14980 |
| 1717540500 | 26.97 | 0.01 | 0.04 | 26.88 | 26.97 | 26.68 | 16252 |
| 1717454100 | 26.96 | -0.25 | -0.92 | 27.25 | 27.3 | 26.96 | 11697 |
| 1717194900 | 27.21 | -0.14 | -0.51 | 27 | 27.21 | 26.82 | 18441 |
| 1717108500 | 27.35 | -0.25 | -0.91 | 27.75 | 27.96 | 27.35 | 16560 |
| 1717022100 | 27.6 | 0 | 0.00 | 27.72 | 27.87 | 27.6 | 15118 |
| 1716935700 | 27.6 | 0.11 | 0.40 | 27.59 | 27.923 | 27.59 | 7730 |
| 1716590100 | 27.49 | 0.19 | 0.70 | 27.26 | 27.52 | 27.26 | 5352 |
| 1716503700 | 27.3 | -0.73 | -2.60 | 27.31 | 27.5 | 27.2 | 11932 |
| 1716417300 | 28.03 | 0.67 | 2.45 | 28.01 | 28.22 | 27.89 | 11271 |
| 1716330900 | 27.36 | 0.64 | 2.40 | 27.36 | 27.519 | 27.24 | 12877 |
| 1716244500 | 26.72 | 0.02 | 0.07 | 26.8 | 27.06 | 26.62 | 17114 |
| 1715985300 | 26.7 | 0.07 | 0.26 | 26.55 | 26.7249 | 26.495 | 9684 |
| 1715898900 | 26.63 | -0.43 | -1.59 | 26.88 | 27.205 | 26.0101 | 17036 |
| 1715812500 | 27.06 | 0.63 | 2.38 | 26.6 | 27.06 | 26.59 | 7769 |
| 1715726100 | 26.43 | 0.47 | 1.81 | 26.11 | 26.6899 | 26.11 | 21759 |
| 1715639700 | 25.96 | 0.22 | 0.85 | 25.74 | 26.3485 | 25.15 | 28000 |
| 1715380500 | 25.74 | -2.29 | -8.17 | 27.01 | 27.385 | 24.5 | 62292 |
| 1715294100 | 28.03 | 0.03 | 0.11 | 27.46 | 28.3439 | 27 | 10716 |
| 1715207700 | 28 | -0.04 | -0.14 | 27.92 | 28.0599 | 27.6977 | 6938 |
| 1715121300 | 28.04 | -0.15 | -0.53 | 28.06 | 28.18 | 27.8442 | 4515 |
| 1715034900 | 28.19 | -0.02 | -0.07 | 28.03 | 28.19 | 27.92 | 9697 |
| 1714775700 | 28.21 | -0.38 | -1.33 | 28.16 | 28.52 | 28.14 | 12133 |
| 1714689300 | 28.59 | 0.74 | 2.66 | 28.02 | 28.59 | 28.02 | 9016 |
| 1714602900 | 27.85 | -0.04 | -0.14 | 27.89 | 28.22 | 27.64 | 10658 |
| 1714516500 | 27.89 | -0.78 | -2.72 | 27.94 | 28.33 | 27.66 | 9389 |
| 1714430100 | 28.67 | 0.24 | 0.84 | 28.58 | 28.777 | 28.57 | 7133 |
| 1714170900 | 28.43 | 0.09 | 0.32 | 28.43 | 28.61 | 28.42 | 9653 |
| 1714084500 | 28.34 | -0.06 | -0.21 | 27.93 | 28.34 | 27.93 | 11778 |
| 1713998100 | 28.4 | 0.31 | 1.10 | 28.68 | 28.7 | 28.28 | 16951 |
| 1713911700 | 28.09 | 0.21 | 0.75 | 28 | 28.27 | 27.97 | 8426 |
| 1713825300 | 27.88 | 0.07 | 0.25 | 27.28 | 27.9184 | 27.28 | 16410 |
| 1713566100 | 27.81 | -0.67 | -2.35 | 28 | 28.1799 | 27.555 | 19852 |
| 1713479700 | 28.48 | -0.4 | -1.39 | 28.65 | 28.65 | 28.29 | 6172 |
| 1713393300 | 28.88 | 0.1 | 0.35 | 29.08 | 29.09 | 28.85 | 10145 |
| 1713306900 | 28.78 | -0.35 | -1.20 | 28.66 | 28.8 | 28.5101 | 15702 |
| 1713220500 | 29.13 | -0.72 | -2.41 | 29.7 | 29.7 | 29.09 | 11222 |
| 1712961300 | 29.85 | -0.39 | -1.29 | 30.05 | 30.05 | 29.77 | 11988 |
| 1712874900 | 30.24 | -0.7 | -2.26 | 30.42 | 30.42 | 30.17 | 9023 |
| 1712788500 | 30.94 | 0.48 | 1.58 | 30.17 | 31.095 | 30.0579 | 6536 |
| 1712702100 | 30.46 | 0.07 | 0.23 | 30.5 | 30.65 | 30.1682 | 7553 |
| 1712615700 | 30.39 | -0.19 | -0.62 | 30.19 | 30.72 | 30.13 | 16917 |
| 1712356500 | 30.58 | -0.06 | -0.20 | 30.69 | 30.8 | 30.465 | 9930 |
| 1712270100 | 30.64 | 0 | 0.00 | 30.85 | 31.46 | 30.38 | 42971 |
| 1712183700 | 30.64 | 0.13 | 0.43 | 30.6 | 30.8 | 30.53 | 8489 |
| 1712097300 | 30.51 | -0.2 | -0.65 | 30.56 | 30.6958 | 30.37 | 7201 |
| 1712010900 | 30.71 | -0.74 | -2.35 | 30.78 | 30.94 | 30.47 | 18253 |
| 1711665300 | 31.45 | 0.23 | 0.74 | 31.46 | 31.6 | 31.36 | 16153 |
| 1711578900 | 31.22 | 0.98 | 3.24 | 31.18 | 31.33 | 30.8 | 13921 |
| 1711492500 | 30.24 | -1.17 | -3.72 | 30.54 | 30.54 | 30.0996 | 18483 |
| 1711406100 | 31.41 | -0.47 | -1.47 | 31.5 | 31.5 | 31.2644 | 12585 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
