IMOS | CHIPMOS TECH SP ADR | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

CHIPMOS TECH SP ADR (IMOS)

NASDAQ

$55.95-$6.39 (-10.25%)

Price as of Oct 22, 2026 7:30 PM EDT

$2.2B
Market Cap
210.13%
1-Year Change
Semiconductors
Industry

1 Month
-4.36%

Low Price$60.95

High Price$83.30
3 Months
-5.55%

Low Price$45.64

High Price$83.30
1 Year
+210.13%

Low Price$20.10

High Price$83.30

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	62.90	62.90	61.83	62.34	+2.28%	37,593
10/20/2026	60.37	61.35	58.83	60.95	-1.65%	59,106
10/19/2026	62.60	62.99	61.36	61.97	+0.90%	46,264
10/16/2026	64.32	64.32	61.26	61.42	-5.72%	66,507
10/15/2026	66.37	66.37	63.56	65.14	-5.85%	93,126
10/14/2026	71.28	71.87	68.77	69.19	-4.22%	87,044
10/13/2026	71.31	72.67	69.52	72.24	-3.92%	95,721
10/12/2026	75.43	75.47	74.00	75.19	-3.27%	134,204
10/09/2026	78.00	79.50	77.01	77.73	+2.95%	54,143
10/08/2026	77.10	78.04	75.07	75.50	-3.94%	86,552
10/07/2026	78.73	79.50	76.70	78.60	+0.27%	68,185
10/06/2026	80.26	80.35	78.20	78.39	+1.27%	94,430
10/05/2026	80.86	80.86	76.83	77.41	-7.08%	192,076
10/02/2026	79.88	83.84	78.90	83.30	+14.61%	259,541
10/01/2026	71.53	73.19	71.05	72.68	+1.27%	77,355
09/30/2026	71.74	72.90	71.14	71.77	+5.92%	101,025
09/29/2026	67.96	68.66	66.00	67.76	-5.34%	122,160
09/28/2026	70.02	71.86	69.37	71.58	-0.28%	94,940
09/25/2026	70.86	72.41	70.59	71.78	+2.95%	74,609
09/24/2026	69.99	71.00	68.89	69.72	+3.49%	83,217
09/23/2026	67.67	68.05	66.42	67.37	-0.81%	114,119
09/22/2026	66.10	68.25	66.10	67.92	+4.20%	82,581
09/21/2026	65.40	65.76	64.46	65.18	+6.33%	105,381
09/18/2026	59.01	61.36	58.59	61.30	+11.27%	206,693
09/17/2026	55.19	55.61	54.95	55.09	+0.62%	67,710
09/16/2026	54.80	55.58	54.19	54.75	+3.73%	68,158
09/15/2026	53.17	53.38	52.39	52.78	-1.49%	22,974
09/14/2026	52.61	54.11	52.60	53.58	-3.16%	135,693
09/11/2026	55.59	56.03	55.11	55.33	-1.18%	67,511
09/10/2026	56.00	56.70	55.49	55.99	-4.11%	46,407
09/09/2026	57.82	58.39	57.51	58.39	+2.33%	34,713
09/08/2026	57.10	58.30	56.75	57.06	-0.95%	79,464
09/04/2026	56.57	57.71	55.02	57.61	+2.18%	76,200
09/03/2026	56.06	56.72	55.03	56.38	+0.41%	42,152
09/02/2026	55.70	56.20	55.01	56.15	-1.96%	56,117
09/01/2026	56.00	57.83	56.00	57.27	+4.81%	78,702
08/31/2026	55.82	55.85	54.25	54.64	-1.47%	79,661
08/28/2026	56.89	56.89	55.09	55.46	-3.57%	38,388
08/27/2026	58.02	58.04	56.89	57.51	+0.59%	39,374
08/26/2026	56.99	57.70	56.66	57.17	+2.90%	42,007
08/25/2026	54.73	55.99	54.68	55.56	+1.96%	68,768
08/24/2026	54.03	55.07	53.25	54.49	+0.85%	59,068
08/21/2026	54.10	54.49	52.48	54.03	-0.11%	67,905
08/20/2026	54.02	54.66	53.19	54.09	+3.15%	46,851
08/19/2026	54.60	55.00	52.02	52.44	-2.24%	87,335
08/18/2026	54.98	55.65	53.00	53.64	-6.30%	76,485
08/17/2026	57.60	58.15	56.90	57.25	-1.91%	84,084
08/14/2026	56.84	58.36	56.30	58.36	+0.99%	114,723
08/13/2026	56.60	58.63	56.60	57.79	+2.34%	170,991
08/12/2026	58.05	58.18	56.26	56.47	-4.74%	99,331
08/11/2026	57.52	60.06	54.72	59.28	+11.74%	227,559
08/11/2026	$0.80 Earnings
08/10/2026	56.90	56.90	52.63	53.05	+0.97%	119,277
08/07/2026	53.48	53.58	52.00	52.54	-0.15%	65,021
08/06/2026	51.92	53.53	51.55	52.62	+3.14%	56,882
08/05/2026	52.40	53.32	51.02	51.02	-2.67%	97,779
08/04/2026	53.00	53.00	51.32	52.42	+8.49%	157,656
08/03/2026	48.01	48.62	46.53	48.32	+1.94%	76,288
07/31/2026	48.80	49.88	47.15	47.40	+0.74%	77,727
07/30/2026	45.00	47.21	43.51	47.05	+3.09%	178,068
07/29/2026	47.02	47.29	45.48	45.64	-8.06%	156,679
07/28/2026	50.10	51.01	48.40	49.64	-9.65%	163,339
07/27/2026	55.69	55.95	53.49	54.94	-0.42%	66,506
07/24/2026	57.86	58.12	55.17	55.17	-7.71%	142,698
07/23/2026	61.82	63.02	59.30	59.78	-5.20%	112,082
07/22/2026	62.05	64.28	61.86	63.06	-4.45%	112,743
07/21/2026	64.59	66.18	64.00	66.00	+4.63%	119,381
07/20/2026	66.62	68.00	62.68	63.08	-8.33%	94,992
07/17/2026	67.14	69.54	64.00	68.81	-3.26%	197,924
07/16/2026	68.64	73.28	68.53	71.13	+3.63%	174,125
07/15/2026	68.67	69.89	65.87	68.64	+6.47%	200,896
07/14/2026	67.00	67.77	63.50	64.47	-6.75%	145,604
07/13/2026	72.63	72.63	68.82	69.14	-8.77%	138,094
07/10/2026	76.49	78.35	75.11	75.79	+1.90%	268,983
07/09/2026	73.04	76.36	70.40	74.37	+9.26%	112,850
07/08/2026	65.20	68.23	65.20	68.07	+3.37%	71,522
07/07/2026	67.00	67.26	64.70	65.85	-9.21%	110,601
07/06/2026	68.61	73.97	66.93	72.53	+13.45%	202,495
07/02/2026	66.93	68.11	63.49	63.93	-1.36%	113,570
07/01/2026	64.63	66.50	64.48	64.81	+0.87%	96,494
06/30/2026	60.73	64.49	60.73	64.25	+10.21%	103,399
06/29/2026	55.91	58.53	55.03	58.30	-2.51%	91,119
06/29/2026	$0.74 Dividend
06/26/2026	58.09	60.00	58.09	59.80	+2.78%	89,370
06/25/2026	60.85	60.85	57.96	58.18	-6.21%	107,782
06/24/2026	63.16	63.90	61.04	62.03	-3.89%	120,435
06/23/2026	62.53	65.95	61.25	64.54	-7.04%	105,566
06/22/2026	69.18	72.02	69.18	69.43	+5.57%	166,400
06/18/2026	63.41	65.77	61.38	65.77	+12.85%	178,471
06/17/2026	58.57	60.04	58.21	58.28	+0.73%	72,275
06/16/2026	59.51	59.65	57.57	57.85	-3.45%	79,317
06/15/2026	61.26	61.73	59.78	59.92	-2.08%	97,947
06/12/2026	61.70	62.24	60.14	61.19	-2.84%	99,862
06/11/2026	59.66	63.00	58.15	62.98	+15.67%	116,308
06/10/2026	55.33	56.71	54.45	54.45	-5.91%	72,538
06/09/2026	58.42	60.06	55.27	57.86	+3.72%	118,561
06/08/2026	56.10	56.99	54.82	55.79	-2.05%	96,738
06/05/2026	61.41	61.41	56.50	56.96	-9.81%	119,990
06/04/2026	62.04	63.55	61.10	63.15	+1.88%	79,838
06/03/2026	62.72	62.72	60.42	61.98	-2.88%	134,432