NasdaqGS - Nasdaq Real Time Price
USD
ChipMOS TECHNOLOGIES INC. (IMOS)
54.20
-5.26
(-8.84%)
As of 12:01:17 PM EDT. Market Open.
Trade IMOS on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
55.40
55.74
54.04
54.19
54.19
23,193
Oct 29, 2026
58.60
59.78
58.19
59.45
59.45
62,800
Oct 28, 2026
60.60
62.17
60.60
61.99
61.99
32,400
Oct 27, 2026
59.07
60.69
58.50
60.44
60.44
88,200
Oct 26, 2026
56.10
58.04
55.82
57.51
57.51
64,600
Oct 23, 2026
55.52
56.75
55.41
56.10
56.10
64,500
Oct 22, 2026
57.55
58.64
54.99
55.46
55.46
123,500
Oct 21, 2026
62.90
62.90
61.83
62.34
62.34
37,600
Oct 20, 2026
60.37
61.35
58.83
60.95
60.95
58,800
Oct 19, 2026
62.60
62.99
61.36
61.97
61.97
46,300
Oct 16, 2026
64.32
64.32
61.26
61.42
61.42
66,500
Oct 15, 2026
66.37
66.37
63.56
65.14
65.14
93,100
Oct 14, 2026
71.28
71.87
68.77
69.19
69.19
87,000
Oct 13, 2026
71.31
72.67
69.52
72.24
72.24
95,700
Oct 12, 2026
75.43
75.47
74.00
75.19
75.19
134,200
Oct 9, 2026
78.00
79.50
77.01
77.73
77.73
54,100
Oct 8, 2026
77.10
78.04
75.07
75.50
75.50
86,500
Oct 7, 2026
78.73
79.50
76.70
78.60
78.60
68,200
Oct 6, 2026
80.26
80.35
78.20
78.39
78.39
94,000
Oct 5, 2026
80.86
80.86
76.83
77.41
77.41
192,000
Oct 2, 2026
79.88
83.84
78.90
83.30
83.30
258,300
Oct 1, 2026
71.53
73.19
71.05
72.68
72.68
77,400
Sep 30, 2026
71.74
72.90
71.14
71.77
71.77
100,900
Sep 29, 2026
67.96
68.66
66.00
67.76
67.76
121,000
Sep 28, 2026
70.02
71.86
69.37
71.58
71.58
94,900
Sep 25, 2026
70.86
72.41
70.59
71.78
71.78
74,500
Sep 24, 2026
69.99
71.00
68.89
69.72
69.72
83,200
Sep 23, 2026
67.67
68.05
66.42
67.37
67.37
114,100
Sep 22, 2026
66.10
68.25
66.10
67.92
67.92
82,600
Sep 21, 2026
65.40
65.76
64.46
65.18
65.18
105,000
Sep 18, 2026
59.01
61.36
58.59
61.30
61.30
205,500
Sep 17, 2026
55.19
55.61
54.95
55.09
55.09
67,700
Sep 16, 2026
54.80
55.58
54.19
54.75
54.75
67,900
Sep 15, 2026
53.17
53.38
52.39
52.78
52.78
22,900
Sep 14, 2026
52.61
54.11
52.60
53.58
53.58
135,700
Sep 11, 2026
55.59
56.03
55.11
55.33
55.33
67,500
Sep 10, 2026
56.00
56.70
55.49
55.99
55.99
46,400
Sep 9, 2026
57.82
58.39
57.51
58.39
58.39
34,500
Sep 8, 2026
57.10
58.30
56.75
57.06
57.06
79,500
Sep 4, 2026
56.57
57.71
55.02
57.61
57.61
76,200
Sep 3, 2026
56.06
56.72
55.03
56.38
56.38
42,100
Sep 2, 2026
55.70
56.20
55.01
56.15
56.15
56,100
Sep 1, 2026
56.00
57.83
56.00
57.27
57.27
78,700
Aug 31, 2026
55.82
55.85
54.25
54.64
54.64
79,700
Aug 28, 2026
56.89
56.89
55.09
55.46
55.46
38,400
Aug 27, 2026
58.02
58.04
56.89
57.51
57.51
39,200
Aug 26, 2026
56.99
57.70
56.66
57.17
57.17
41,400
Aug 25, 2026
54.73
55.99
54.68
55.56
55.56
68,800
Aug 24, 2026
54.03
55.07
53.25
54.49
54.49
59,100
Aug 21, 2026
54.10
54.49
52.48
54.03
54.03
67,900
Aug 20, 2026
54.02
54.66
53.19
54.09
54.09
46,900
Aug 19, 2026
54.60
55.00
52.02
52.44
52.44
87,200
Aug 18, 2026
54.98
55.65
53.00
53.64
53.64
76,500
Aug 17, 2026
57.60
58.15
56.90
57.25
57.25
84,100
Aug 14, 2026
56.84
58.36
56.30
58.36
58.36
114,700
Aug 13, 2026
56.60
58.63
56.60
57.79
57.79
171,000
Aug 12, 2026
58.05
58.18
56.26
56.47
56.47
99,300
Aug 11, 2026
57.52
60.06
54.72
59.28
59.28
227,500
Aug 10, 2026
56.90
56.90
52.63
53.05
53.05
119,300
Aug 7, 2026
53.48
53.58
52.00
52.54
52.54
65,000
Aug 6, 2026
51.92
53.53
51.55
52.62
52.62
56,900
Aug 5, 2026
52.40
53.32
51.02
51.02
51.02
97,800
Aug 4, 2026
53.00
53.00
51.32
52.42
52.42
157,700
Aug 3, 2026
48.01
48.62
46.53
48.32
48.32
76,300
Jul 31, 2026
48.80
49.88
47.15
47.40
47.40
77,700
Jul 30, 2026
45.00
47.21
43.51
47.05
47.05
178,100
Jul 29, 2026
47.02
47.29
45.48
45.64
45.64
156,500
Jul 28, 2026
50.10
51.01
48.40
49.64
49.64
162,600
Jul 27, 2026
55.69
55.95
53.49
54.94
54.94
66,500
Jul 24, 2026
57.86
58.12
55.17
55.17
55.17
142,700
Jul 23, 2026
61.82
63.02
59.30
59.78
59.78
112,000
Jul 22, 2026
62.05
64.28
61.86
63.06
63.06
112,700
Jul 21, 2026
64.59
66.18
64.00
66.00
66.00
119,400
Jul 20, 2026
66.62
68.00
62.68
63.08
63.08
94,900
Jul 17, 2026
67.14
69.54
64.00
68.81
68.81
197,900
Jul 16, 2026
68.64
73.28
68.53
71.13
71.13
174,100
Jul 15, 2026
68.67
69.89
65.87
68.64
68.64
200,900
Jul 14, 2026
67.00
67.77
63.50
64.47
64.47
147,300
Jul 13, 2026
72.63
72.63
68.82
69.14
69.14
137,900
Jul 10, 2026
76.49
78.35
75.11
75.79
75.79
268,800
Jul 9, 2026
73.04
76.36
70.40
74.37
74.37
112,800
Jul 8, 2026
65.20
68.23
65.20
68.07
68.07
71,500
Jul 7, 2026
67.00
67.26
64.70
65.85
65.85
110,600
Jul 6, 2026
68.61
73.97
66.93
72.53
72.53
202,300
Jul 2, 2026
66.93
68.11
63.49
63.93
63.93
113,400
Jul 1, 2026
64.63
66.50
64.48
64.81
64.81
96,500
Jun 30, 2026
60.73
64.49
60.73
64.25
64.25
103,400
Jun 29, 2026
0.783
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
55.91
58.53
55.03
58.30
58.30
91,100
Jun 26, 2026
58.81
60.74
58.81
60.54
59.76
89,300
Jun 25, 2026
61.60
61.60
58.68
58.90
58.14
107,700
Jun 24, 2026
63.94
64.69
61.80
62.80
61.99
120,200
Jun 23, 2026
63.30
66.77
62.01
65.34
64.49
105,300
Jun 22, 2026
70.04
72.91
70.04
70.29
69.38
166,300
Jun 18, 2026
64.19
66.58
62.14
66.58
65.72
178,300
Jun 17, 2026
59.30
60.78
58.93
59.00
58.24
72,300
Jun 16, 2026
60.25
60.39
58.28
58.57
57.81
79,300
Jun 15, 2026
62.02
62.50
60.52
60.66
59.88
97,900
Jun 12, 2026
62.46
63.01
60.88
61.95
61.15
99,800
Jun 11, 2026
60.40
63.78
58.87
63.76
62.94
116,300
Jun 10, 2026
56.01
57.42
55.12
55.12
54.41
72,500
Jun 9, 2026
59.14
60.80
55.95
58.58
57.82
118,400
Jun 8, 2026
56.79
57.69
55.50
56.48
55.75
96,600
Jun 5, 2026
62.17
62.17
57.20
57.66
56.91
119,900
Jun 4, 2026
62.81
64.34
61.86
63.93
63.10
79,800
Jun 3, 2026
63.50
63.50
61.16
62.75
61.94
134,500
Jun 2, 2026
64.10
64.74
61.75
64.61
63.77
106,200
Jun 1, 2026
65.89
68.78
65.16
66.57
65.71
144,200
May 29, 2026
69.76
70.99
67.04
70.26
69.35
248,700
May 28, 2026
62.01
67.25
60.03
66.99
66.12
209,900
May 27, 2026
58.04
59.00
55.45
56.72
55.99
143,800
May 26, 2026
53.12
55.45
53.12
55.23
54.52
80,600
May 22, 2026
50.00
52.50
49.97
51.02
50.36
108,400
May 21, 2026
48.40
49.80
48.04
49.07
48.44
73,200
May 20, 2026
48.12
48.64
47.14
48.49
47.86
64,100
May 19, 2026
48.84
49.46
48.00
49.00
48.37
104,000
May 18, 2026
52.25
52.46
50.79
51.40
50.74
88,500
May 15, 2026
51.28
51.70
50.52
50.77
50.11
65,500
May 14, 2026
53.82
54.12
52.20
53.61
52.92
76,800
May 13, 2026
53.76
54.76
53.60
54.55
53.84
90,100
May 12, 2026
53.39
54.87
51.57
53.60
52.91
162,700
May 11, 2026
57.92
58.53
56.42
57.17
56.43
137,400
May 8, 2026
59.53
61.27
57.86
60.27
59.49
118,800
May 7, 2026
59.20
60.47
58.68
59.44
58.67
153,700
May 6, 2026
55.52
57.37
55.45
55.50
54.78
156,500
May 5, 2026
52.12
55.06
52.12
54.80
54.09
138,100
May 4, 2026
48.24
49.40
47.53
48.14
47.52
93,900
May 1, 2026
45.69
46.59
45.40
45.60
45.01
65,800
Apr 30, 2026
44.63
45.96
44.12
45.62
45.03
84,600
Apr 29, 2026
43.26
43.26
41.85
42.52
41.97
67,400
Apr 28, 2026
42.92
43.46
42.49
42.87
42.32
66,200
Apr 27, 2026
44.38
44.38
42.06
43.35
42.79
88,100
Apr 24, 2026
45.89
46.11
45.03
45.61
45.02
93,200
Apr 23, 2026
46.10
46.73
45.03
45.77
45.18
111,300
Apr 22, 2026
49.10
51.08
49.10
50.74
50.08
105,700
Apr 21, 2026
46.65
48.00
45.38
45.92
45.33
60,100
Apr 20, 2026
46.02
46.02
43.30
43.49
42.93
112,500
Apr 17, 2026
48.29
48.90
45.52
47.09
46.48
127,500
Apr 16, 2026
45.68
49.89
45.67
49.17
48.53
154,100
Apr 15, 2026
41.60
43.18
41.60
43.08
42.52
39,200
Apr 14, 2026
41.38
41.50
40.41
41.05
40.52
41,600
Apr 13, 2026
40.30
41.01
40.02
40.91
40.38
30,500
Apr 10, 2026
40.13
41.14
39.87
40.91
40.38
54,200
Apr 9, 2026
38.56
39.22
38.36
39.18
38.67
54,900
Apr 8, 2026
38.16
39.51
38.16
38.98
38.48
37,400
Apr 7, 2026
36.36
36.36
35.47
36.00
35.53
20,900
Apr 6, 2026
36.71
37.03
36.41
36.57
36.10
34,200
Apr 2, 2026
35.09
37.73
34.88
36.71
36.24
117,500
Apr 1, 2026
36.25
36.92
34.80
35.90
35.44
46,500
Mar 31, 2026
35.22
35.99
34.20
35.78
35.32
56,600
Mar 30, 2026
35.98
38.10
34.95
35.22
34.76
55,700
Mar 27, 2026
35.65
36.04
35.00
35.82
35.36
49,400
Mar 26, 2026
37.49
37.49
36.28
36.32
35.85
36,100
Mar 25, 2026
38.80
38.80
37.49
38.07
37.58
58,900
Mar 24, 2026
36.81
37.80
35.77
37.76
37.27
105,300
Mar 23, 2026
37.88
39.25
37.48
39.05
38.54
110,100
Mar 20, 2026
40.25
40.25
38.23
38.23
37.74
42,300
Mar 19, 2026
39.75
40.54
39.13
40.54
40.02
15,300
Mar 18, 2026
40.37
41.50
39.76
40.03
39.51
66,000
Mar 17, 2026
40.26
41.25
40.18
40.93
40.40
36,400
Mar 16, 2026
38.34
39.79
38.34
39.75
39.24
34,800
Mar 13, 2026
38.50
38.62
37.43
37.73
37.24
42,200
Mar 12, 2026
38.86
38.89
37.79
38.08
37.59
90,200
Mar 11, 2026
39.61
40.10
38.97
39.82
39.30
28,000
Mar 10, 2026
38.93
39.39
38.11
38.95
38.45
62,100
Mar 9, 2026
36.95
38.35
36.02
38.09
37.60
51,600
Mar 6, 2026
37.65
38.49
36.98
36.99
36.51
26,000
Mar 5, 2026
38.31
38.96
38.20
38.61
38.11
24,900
Mar 4, 2026
37.95
37.95
37.00
37.65
37.16
26,500
Mar 3, 2026
40.30
40.30
37.02
38.25
37.76
74,700
Mar 2, 2026
43.58
43.92
42.36
43.25
42.69
32,700
Feb 27, 2026
44.13
44.99
43.64
44.93
44.35
22,800
Feb 26, 2026
43.70
45.04
42.66
44.80
44.22
80,200
Feb 25, 2026
41.00
43.20
41.00
42.28
41.73
44,500
Feb 24, 2026
37.06
40.40
36.89
39.98
39.46
86,800
Feb 23, 2026
34.50
35.61
34.50
35.07
34.62
35,700
Feb 20, 2026
33.17
34.50
33.17
34.20
33.76
20,200
Feb 19, 2026
33.89
33.93
30.63
33.42
32.99
121,800
Feb 18, 2026
34.58
35.31
34.12
34.14
33.70
21,400
Feb 17, 2026
34.85
35.10
33.88
34.47
34.02
29,600
Feb 13, 2026
35.77
35.90
34.98
35.34
34.88
20,100
Feb 12, 2026
35.62
35.91
34.92
35.47
35.01
44,700
Feb 11, 2026
34.80
35.50
34.50
35.21
34.75
22,800
Feb 10, 2026
33.91
35.73
33.76
35.10
34.65
51,600
Feb 9, 2026
33.68
34.25
33.61
34.13
33.69
19,900
Feb 6, 2026
33.11
33.87
33.11
33.56
33.13
60,700
Feb 5, 2026
33.64
33.97
33.14
33.32
32.89
46,800
Feb 4, 2026
34.74
35.25
34.15
34.55
34.10
31,300
Feb 3, 2026
35.78
35.85
34.56
35.20
34.74
22,000
Feb 2, 2026
36.58
37.10
33.25
36.64
36.17
39,600
Jan 30, 2026
38.19
38.37
37.08
37.13
36.65
45,800
Jan 29, 2026
40.46
40.46
38.30
38.80
38.30
56,300
Jan 28, 2026
42.70
42.79
41.51
41.70
41.16
26,200
Jan 27, 2026
42.24
42.92
42.19
42.92
42.36
18,500
Jan 26, 2026
41.81
42.60
41.69
42.19
41.64
19,700
Jan 23, 2026
41.81
41.94
41.35
41.94
41.40
18,600
Jan 22, 2026
42.46
42.46
41.51
41.80
41.26
34,900
Jan 21, 2026
43.14
43.14
41.61
42.53
41.98
100,700
Jan 20, 2026
44.57
45.43
44.50
44.66
44.08
65,100
Jan 16, 2026
42.42
43.16
41.74
42.57
42.02
71,800
Jan 15, 2026
39.09
39.94
38.85
39.43
38.92
39,500
Jan 14, 2026
37.73
38.10
37.05
38.05
37.56
104,300
Jan 13, 2026
37.75
37.89
37.01
37.01
36.53
23,900
Jan 12, 2026
36.85
37.78
36.85
37.78
37.29
57,500
Jan 9, 2026
36.15
36.60
35.00
36.60
36.13
61,100
Jan 8, 2026
33.39
33.88
33.08
33.24
32.81
7,800
Jan 7, 2026
32.69
33.70
32.69
33.57
33.14
29,700
Jan 6, 2026
31.80
32.51
31.80
32.21
31.79
51,900
Jan 5, 2026
29.70
30.45
29.70
30.14
29.75
17,900
Jan 2, 2026
30.30
30.56
30.30
30.54
30.15
15,900
Dec 31, 2025
29.99
30.02
29.31
29.63
29.25
4,700
Dec 30, 2025
30.30
30.65
30.01
30.46
30.07
9,300
Dec 29, 2025
29.99
29.99
29.13
29.70
29.32
5,200
Dec 26, 2025
29.90
30.49
29.90
30.27
29.88
15,500
Dec 24, 2025
28.71
28.89
28.59
28.59
28.22
4,000
Dec 23, 2025
28.36
28.64
28.20
28.52
28.15
9,500
Dec 22, 2025
28.80
29.12
28.40
28.40
28.03
10,400
Dec 19, 2025
28.17
28.25
27.91
27.92
27.56
3,300
Dec 18, 2025
28.13
28.72
28.12
28.19
27.83
4,500
Dec 17, 2025
28.00
28.28
27.74
27.75
27.39
3,400
Dec 16, 2025
28.20
28.24
27.50
27.57
27.21
5,900
Dec 15, 2025
28.60
28.67
28.28
28.29
27.92
26,800
Dec 12, 2025
29.49
30.00
28.90
28.90
28.53
28,200
Dec 11, 2025
29.13
29.76
29.01
29.46
29.08
12,300
Dec 10, 2025
29.50
29.50
28.63
29.16
28.78
4,200
Dec 9, 2025
29.80
30.15
29.80
29.93
29.54
11,900
Dec 8, 2025
28.50
29.37
28.50
29.11
28.73
42,900
Dec 5, 2025
28.00
28.00
27.85
27.97
27.61
8,200
Dec 4, 2025
27.55
28.09
27.55
27.77
27.41
8,300
Dec 3, 2025
27.79
28.15
27.79
28.07
27.71
6,000
Dec 2, 2025
27.40
28.36
27.40
28.03
27.67
17,600
Dec 1, 2025
27.08
27.32
25.27
26.97
26.62
17,300
Nov 28, 2025
26.86
27.33
26.86
27.33
26.98
5,300
Nov 26, 2025
27.03
27.35
26.58
27.05
26.70
19,900
Nov 25, 2025
27.78
28.09
27.72
27.92
27.56
11,500
Nov 24, 2025
28.14
28.27
27.20
27.47
27.11
41,200
Nov 21, 2025
28.92
28.92
28.13
28.20
27.84
13,600
Nov 20, 2025
29.86
30.00
29.08
29.08
28.70
13,700
Nov 19, 2025
29.40
29.94
29.40
29.79
29.40
17,400
Nov 18, 2025
28.80
29.92
28.80
29.50
29.12
26,400
Nov 17, 2025
30.20
30.20
27.81
28.55
28.18
47,600
Nov 14, 2025
29.40
30.98
29.40
30.82
30.42
74,600
Nov 13, 2025
27.55
28.10
27.55
27.89
27.53
29,500
Nov 12, 2025
24.51
25.87
23.89
25.76
25.43
89,900
Nov 11, 2025
23.78
23.78
22.00
22.10
21.81
22,100
Nov 10, 2025
22.15
22.48
21.93
22.48
22.19
10,100
Nov 7, 2025
21.87
21.91
21.40
21.91
21.63
2,600
Nov 6, 2025
22.02
22.09
21.94
21.94
21.66
6,800
Nov 5, 2025
20.45
21.62
20.45
21.62
21.34
13,900
Nov 4, 2025
21.13
21.60
20.77
21.09
20.82
9,600
Nov 3, 2025
21.65
22.40
21.65
21.92
21.64
7,000
Oct 31, 2025
21.12
21.20
21.00
21.20
20.93
14,300
Oct 30, 2025
21.80
21.80
21.40
21.41
21.13
26,900
