Stock Quote

Chipmos Tech ADR (NQ: IMOS )

34.16 USD -0.14 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2022 34.29 35.00 34.08 34.16 45,656 -0.14(-0.41%)
Jan 19, 2022 34.64 34.78 34.13 34.30 30,652 -0.65(-1.86%)
Jan 18, 2022 35.26 35.26 34.79 34.95 26,130 -0.90(-2.51%)
Jan 14, 2022 35.85 0 -0.93(-2.53%)
Jan 13, 2022 36.91 37.19 36.60 36.78 54,979 +1.01(+2.82%)
Jan 12, 2022 34.47 35.77 34.47 35.77 97,004 +1.53(+4.47%)
Jan 11, 2022 33.67 34.29 33.67 34.24 17,727 +0.98(+2.95%)
Jan 10, 2022 33.69 33.69 32.76 33.26 18,330 -0.38(-1.13%)
Jan 07, 2022 34.12 34.12 33.34 33.64 23,235 -1.13(-3.25%)
Jan 06, 2022 34.81 35.04 34.59 34.77 16,934 +0.58(+1.70%)
Jan 05, 2022 34.85 35.06 34.15 34.19 19,735 -0.51(-1.47%)
Jan 04, 2022 35.00 35.00 34.32 34.70 19,062 -0.23(-0.66%)
Jan 03, 2022 34.87 34.97 34.49 34.93 28,431 -0.20(-0.57%)
Dec 31, 2021 35.20 35.31 34.99 35.13 9,395 -0.06(-0.17%)
Dec 30, 2021 35.28 35.35 35.04 35.19 11,376 -0.09(-0.26%)
Dec 29, 2021 35.06 35.30 35.03 35.28 13,154 +0.22(+0.63%)
Dec 28, 2021 35.18 35.30 34.84 35.06 22,727 -0.67(-1.88%)
Dec 27, 2021 34.98 35.73 34.97 35.73 30,879 +1.08(+3.12%)
Dec 23, 2021 34.80 34.97 34.80 34.65 12,754 -0.03(-0.09%)
Dec 22, 2021 34.27 34.82 34.17 34.68 20,823 +0.42(+1.23%)
Dec 21, 2021 33.71 34.26 33.63 34.26 21,438 +1.22(+3.69%)
Dec 20, 2021 33.00 33.16 32.67 33.04 34,322 +0.06(+0.18%)
Dec 17, 2021 32.91 33.22 32.79 32.98 19,621 +0.29(+0.89%)
Dec 16, 2021 33.14 33.53 32.50 32.69 29,224 -0.17(-0.52%)
Dec 15, 2021 32.32 32.93 32.32 32.86 24,439 +0.71(+2.21%)
Dec 14, 2021 32.34 32.42 31.83 32.15 22,431 -0.59(-1.80%)
Dec 13, 2021 33.40 33.40 32.65 32.74 12,418 -0.66(-1.98%)
Dec 10, 2021 33.48 33.56 33.06 33.40 15,839 +0.43(+1.30%)
Dec 09, 2021 33.55 33.62 32.91 32.97 23,883 -0.94(-2.77%)
Dec 08, 2021 34.07 34.21 33.80 33.91 18,272 -0.18(-0.53%)
Dec 07, 2021 33.97 34.35 33.96 34.09 23,683 +0.29(+0.86%)
Dec 06, 2021 33.64 33.95 33.40 33.80 24,142 +0.52(+1.56%)
Dec 03, 2021 33.43 33.56 32.94 33.28 21,370 +0.39(+1.19%)
Dec 02, 2021 32.91 33.08 32.50 32.89 26,038 -0.21(-0.63%)
Dec 01, 2021 33.23 33.75 32.99 33.10 20,261 +0.25(+0.76%)
Nov 30, 2021 32.80 33.23 32.44 32.85 36,129 +0.65(+2.02%)
Nov 29, 2021 32.17 32.25 31.77 32.20 30,754 +0.37(+1.16%)
Nov 26, 2021 32.84 32.91 31.76 31.83 22,636 -1.73(-5.15%)
Nov 24, 2021 33.19 33.63 33.08 33.56 23,072 +0.55(+1.67%)
Nov 23, 2021 33.24 33.36 32.86 33.01 120,295 -0.85(-2.51%)
Nov 22, 2021 34.05 34.29 33.77 33.86 17,774 -0.03(-0.09%)
Nov 19, 2021 34.06 34.08 33.89 33.89 21,154 -0.81(-2.33%)
Nov 18, 2021 34.85 34.70 34.61 34.70 40,924 +0.04(+0.12%)
Nov 17, 2021 34.37 34.84 34.37 34.66 38,690 +1.49(+4.49%)
Nov 16, 2021 33.55 33.55 32.74 33.17 45,680 -0.54(-1.60%)
Nov 15, 2021 34.00 34.00 33.24 33.71 51,451 +0.85(+2.59%)
Nov 12, 2021 32.99 33.17 32.78 32.86 10,792 +0.14(+0.43%)
Nov 11, 2021 32.93 33.15 32.69 32.72 19,139 +0.08(+0.25%)
Nov 10, 2021 33.13 32.53 32.64 24,895 -0.86(-2.57%)
Nov 09, 2021 33.98 33.98 33.41 33.50 34,949 -1.79(-5.07%)
Nov 08, 2021 34.63 35.48 34.63 35.29 38,373 +1.44(+4.25%)
Nov 05, 2021 34.00 34.20 33.72 33.85 29,159 +0.13(+0.39%)
Nov 04, 2021 33.70 33.87 33.30 33.72 24,148 +0.20(+0.60%)
Nov 03, 2021 33.12 33.52 33.00 33.52 18,176 +0.71(+2.16%)
Nov 02, 2021 33.07 33.13 32.80 32.81 22,992 -0.99(-2.93%)
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.