Singapore markets close in 2 hours 22 minutes
Straits Times Index
3,277.63 -15.50 (-0.47%) Nikkei
37,628.48 -831.60 (-2.16%) Hang Seng
17,234.81 +33.54 (+0.19%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,339.21 -2,351.18 (-3.53%) CMC Crypto 200
1,391.15 +8.58 (+0.62%)
ChipMOS TECHNOLOGIES INC. (IMOS)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 28.68 | 28.70 | 28.28 | 28.40 | 28.40 | 17,000 |
| 23 Apr 2024 | 28.00 | 28.27 | 27.97 | 28.09 | 28.09 | 8,400 |
| 22 Apr 2024 | 27.28 | 27.92 | 27.28 | 27.88 | 27.88 | 16,400 |
| 19 Apr 2024 | 28.00 | 28.18 | 27.56 | 27.81 | 27.81 | 19,800 |
| 18 Apr 2024 | 28.65 | 28.65 | 28.29 | 28.48 | 28.48 | 6,200 |
| 17 Apr 2024 | 29.08 | 29.09 | 28.85 | 28.88 | 28.88 | 10,100 |
| 16 Apr 2024 | 28.66 | 28.80 | 28.51 | 28.78 | 28.78 | 15,700 |
| 15 Apr 2024 | 29.70 | 29.70 | 29.09 | 29.13 | 29.13 | 11,200 |
| 12 Apr 2024 | 30.05 | 30.05 | 29.77 | 29.85 | 29.85 | 12,000 |
| 11 Apr 2024 | 30.42 | 30.42 | 30.17 | 30.24 | 30.24 | 9,000 |
| 10 Apr 2024 | 30.17 | 31.10 | 30.06 | 30.94 | 30.94 | 6,500 |
| 09 Apr 2024 | 30.50 | 30.65 | 30.17 | 30.46 | 30.46 | 7,600 |
| 08 Apr 2024 | 30.19 | 30.72 | 30.13 | 30.39 | 30.39 | 16,900 |
| 05 Apr 2024 | 30.69 | 30.80 | 30.47 | 30.58 | 30.58 | 9,600 |
| 04 Apr 2024 | 30.85 | 31.46 | 30.38 | 30.64 | 30.64 | 42,900 |
| 03 Apr 2024 | 30.60 | 30.80 | 30.53 | 30.64 | 30.64 | 8,500 |
| 02 Apr 2024 | 30.56 | 30.70 | 30.39 | 30.51 | 30.51 | 7,200 |
| 01 Apr 2024 | 30.78 | 30.94 | 30.47 | 30.71 | 30.71 | 18,300 |
| 28 Mar 2024 | 31.46 | 31.60 | 31.36 | 31.45 | 31.45 | 16,200 |
| 27 Mar 2024 | 31.18 | 31.33 | 30.80 | 31.22 | 31.22 | 14,900 |
| 26 Mar 2024 | 30.54 | 30.54 | 30.10 | 30.24 | 30.24 | 18,500 |
| 25 Mar 2024 | 31.50 | 31.50 | 31.26 | 31.41 | 31.41 | 12,600 |
| 22 Mar 2024 | 31.80 | 31.93 | 31.75 | 31.88 | 31.88 | 23,800 |
| 21 Mar 2024 | 31.91 | 32.19 | 31.83 | 32.09 | 32.09 | 28,700 |
| 20 Mar 2024 | 31.11 | 31.53 | 31.07 | 31.42 | 31.42 | 24,900 |
| 19 Mar 2024 | 31.00 | 31.11 | 30.87 | 31.08 | 31.08 | 21,900 |
| 18 Mar 2024 | 30.21 | 30.73 | 30.21 | 30.62 | 30.62 | 18,300 |
| 15 Mar 2024 | 30.03 | 30.22 | 30.01 | 30.11 | 30.11 | 8,000 |
| 14 Mar 2024 | 30.36 | 30.36 | 29.77 | 30.11 | 30.11 | 26,000 |
| 13 Mar 2024 | 30.93 | 30.98 | 30.61 | 30.76 | 30.76 | 33,800 |
| 12 Mar 2024 | 30.57 | 30.86 | 30.34 | 30.76 | 30.76 | 27,600 |
| 11 Mar 2024 | 29.74 | 30.09 | 29.74 | 30.05 | 30.05 | 25,600 |
| 08 Mar 2024 | 29.92 | 29.95 | 29.26 | 29.89 | 29.89 | 42,200 |
| 07 Mar 2024 | 29.92 | 30.00 | 29.67 | 29.97 | 29.97 | 46,600 |
| 06 Mar 2024 | 29.21 | 29.69 | 29.21 | 29.61 | 29.61 | 39,800 |
| 05 Mar 2024 | 28.89 | 28.89 | 28.42 | 28.58 | 28.58 | 22,800 |
| 04 Mar 2024 | 28.99 | 29.25 | 28.80 | 28.98 | 28.98 | 48,000 |
| 01 Mar 2024 | 28.16 | 28.59 | 27.89 | 28.47 | 28.47 | 56,700 |
| 29 Feb 2024 | 28.03 | 28.26 | 28.00 | 28.09 | 28.09 | 39,100 |
| 28 Feb 2024 | 28.00 | 28.00 | 27.73 | 27.79 | 27.79 | 16,700 |
| 27 Feb 2024 | 27.96 | 28.12 | 27.84 | 27.90 | 27.90 | 20,500 |
| 26 Feb 2024 | 27.73 | 28.07 | 27.57 | 27.84 | 27.84 | 43,500 |
| 23 Feb 2024 | 28.34 | 28.34 | 27.50 | 27.57 | 27.57 | 43,600 |
| 22 Feb 2024 | 28.43 | 29.30 | 28.13 | 28.92 | 28.92 | 42,900 |
| 21 Feb 2024 | 27.85 | 27.85 | 27.53 | 27.63 | 27.63 | 17,400 |
| 20 Feb 2024 | 28.10 | 28.10 | 27.68 | 27.89 | 27.89 | 25,200 |
| 16 Feb 2024 | 28.00 | 28.20 | 27.95 | 28.00 | 28.00 | 30,900 |
| 15 Feb 2024 | 28.41 | 29.03 | 28.26 | 28.27 | 28.27 | 42,200 |
| 14 Feb 2024 | 29.28 | 29.85 | 28.88 | 28.94 | 28.94 | 53,400 |
| 13 Feb 2024 | 29.80 | 29.91 | 28.86 | 29.04 | 29.04 | 55,400 |
| 12 Feb 2024 | 30.36 | 30.75 | 29.71 | 29.88 | 29.88 | 107,200 |
| 09 Feb 2024 | 29.00 | 31.11 | 28.10 | 29.66 | 29.66 | 188,800 |
| 08 Feb 2024 | 27.03 | 28.60 | 26.55 | 28.20 | 28.20 | 88,400 |
| 07 Feb 2024 | 26.38 | 26.95 | 26.34 | 26.74 | 26.74 | 6,200 |
| 06 Feb 2024 | 26.49 | 26.50 | 26.25 | 26.29 | 26.29 | 5,000 |
| 05 Feb 2024 | 26.29 | 26.45 | 26.19 | 26.44 | 26.44 | 6,900 |
| 02 Feb 2024 | 26.54 | 26.62 | 26.25 | 26.50 | 26.50 | 7,200 |
| 01 Feb 2024 | 26.84 | 26.97 | 26.75 | 26.92 | 26.92 | 3,600 |
| 31 Jan 2024 | 27.25 | 27.30 | 26.86 | 26.88 | 26.88 | 4,000 |
| 30 Jan 2024 | 27.23 | 27.26 | 27.08 | 27.15 | 27.15 | 8,200 |
| 29 Jan 2024 | 27.01 | 27.17 | 26.76 | 27.06 | 27.06 | 11,100 |
| 26 Jan 2024 | 27.17 | 27.22 | 27.04 | 27.18 | 27.18 | 3,600 |
| 25 Jan 2024 | 27.30 | 27.38 | 27.15 | 27.30 | 27.30 | 5,200 |
| 24 Jan 2024 | 27.55 | 27.65 | 27.44 | 27.44 | 27.44 | 4,500 |
| 23 Jan 2024 | 27.22 | 27.50 | 27.22 | 27.42 | 27.42 | 5,500 |
| 22 Jan 2024 | 27.73 | 27.87 | 27.68 | 27.68 | 27.68 | 10,400 |
| 19 Jan 2024 | 27.63 | 27.67 | 27.50 | 27.60 | 27.60 | 8,000 |
| 18 Jan 2024 | 27.13 | 27.29 | 26.94 | 27.18 | 27.18 | 2,200 |
| 17 Jan 2024 | 27.01 | 27.05 | 26.81 | 26.92 | 26.92 | 4,000 |
| 16 Jan 2024 | 27.04 | 27.10 | 26.95 | 27.01 | 27.01 | 7,500 |
| 12 Jan 2024 | 27.26 | 27.36 | 27.15 | 27.36 | 27.36 | 3,900 |
| 11 Jan 2024 | 27.73 | 27.84 | 27.40 | 27.53 | 27.53 | 32,700 |
| 10 Jan 2024 | 26.55 | 26.75 | 26.11 | 26.13 | 26.13 | 13,100 |
| 09 Jan 2024 | 26.55 | 26.57 | 26.29 | 26.37 | 26.37 | 4,700 |
| 08 Jan 2024 | 26.47 | 26.74 | 26.29 | 26.74 | 26.74 | 12,000 |
| 05 Jan 2024 | 26.62 | 26.72 | 26.50 | 26.64 | 26.64 | 3,900 |
| 04 Jan 2024 | 26.82 | 27.00 | 26.70 | 26.76 | 26.76 | 4,600 |
| 03 Jan 2024 | 26.76 | 26.82 | 26.65 | 26.67 | 26.67 | 2,400 |
| 02 Jan 2024 | 26.86 | 27.04 | 26.72 | 26.85 | 26.85 | 5,400 |
| 29 Dec 2023 | 27.41 | 27.60 | 27.21 | 27.21 | 27.21 | 20,900 |
| 28 Dec 2023 | 27.70 | 27.89 | 27.70 | 27.84 | 27.84 | 5,300 |
| 27 Dec 2023 | 27.76 | 27.97 | 27.76 | 27.95 | 27.95 | 25,900 |
| 26 Dec 2023 | 27.48 | 27.65 | 27.33 | 27.64 | 27.64 | 18,200 |
| 22 Dec 2023 | 27.06 | 27.19 | 26.92 | 27.08 | 27.08 | 11,700 |
| 21 Dec 2023 | 26.90 | 27.09 | 26.56 | 27.09 | 27.09 | 8,300 |
| 20 Dec 2023 | 27.04 | 27.07 | 26.53 | 26.53 | 26.53 | 14,600 |
| 19 Dec 2023 | 27.50 | 27.50 | 27.14 | 27.26 | 27.26 | 5,800 |
| 18 Dec 2023 | 27.50 | 27.60 | 27.43 | 27.60 | 27.60 | 5,700 |
| 15 Dec 2023 | 27.31 | 27.50 | 27.21 | 27.32 | 27.32 | 2,700 |
| 14 Dec 2023 | 27.40 | 27.64 | 27.40 | 27.63 | 27.63 | 8,500 |
| 13 Dec 2023 | 27.08 | 27.42 | 26.68 | 27.42 | 27.42 | 13,600 |
| 12 Dec 2023 | 26.51 | 26.80 | 26.49 | 26.80 | 26.80 | 7,900 |
| 11 Dec 2023 | 26.52 | 26.72 | 26.12 | 26.61 | 26.61 | 12,000 |
| 08 Dec 2023 | 26.80 | 26.80 | 25.36 | 26.50 | 26.50 | 10,900 |
| 07 Dec 2023 | 26.38 | 26.39 | 26.14 | 26.36 | 26.36 | 10,300 |
| 06 Dec 2023 | 26.28 | 26.32 | 26.13 | 26.23 | 26.23 | 6,300 |
| 05 Dec 2023 | 26.30 | 26.46 | 26.29 | 26.46 | 26.46 | 6,100 |
| 04 Dec 2023 | 26.38 | 26.50 | 26.31 | 26.44 | 26.44 | 10,600 |
| 01 Dec 2023 | 25.91 | 26.16 | 25.91 | 26.09 | 26.09 | 6,300 |
| 30 Nov 2023 | 25.85 | 25.85 | 25.70 | 25.81 | 25.81 | 8,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.