and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
ChipMOS TECHNOLOGIES (Bermuda) LTD. Stock Price (Quote) NASDAQ:IMOS
$22.88 ( -4.03% ) Tuesday, 5th Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.53 | $34.89 | Tuesday, 5th Jul 2022 IMOS stock ended at $22.88. This is 4.03% less than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 3.27% from a day low at $22.53 to a day high of $23.27. |
| 90 days | $22.53 | $35.09 | |
| 52 weeks | $22.53 | $44.72 |
Historical ChipMOS TECHNOLOGIES (Bermuda) LTD. prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-05 | $23.27 | $23.27 | $22.53 | $22.88 | 74 342 |
| 2022-07-01 | $24.23 | $24.23 | $23.65 | $23.84 | 48 916 |
| 2022-06-30 | $25.29 | $25.67 | $24.81 | $24.98 | 106 530 |
| 2022-06-29 | $27.50 | $27.56 | $26.01 | $26.42 | 76 178 |
| 2022-06-28 | $32.16 | $32.16 | $30.66 | $30.82 | 195 713 |
| 2022-06-27 | $31.62 | $32.42 | $31.52 | $32.16 | 95 546 |
| 2022-06-24 | $30.87 | $31.70 | $30.87 | $31.47 | 37 138 |
| 2022-06-23 | $31.17 | $31.35 | $30.22 | $30.77 | 44 482 |
| 2022-06-22 | $31.67 | $32.23 | $31.22 | $31.98 | 21 081 |
| 2022-06-21 | $32.42 | $32.85 | $32.41 | $32.53 | 30 824 |
| 2022-06-17 | $32.32 | $32.57 | $31.93 | $32.39 | 30 662 |
| 2022-06-16 | $32.18 | $32.36 | $31.97 | $32.18 | 30 486 |
| 2022-06-15 | $33.41 | $34.05 | $33.30 | $33.79 | 18 517 |
| 2022-06-14 | $33.12 | $33.19 | $32.75 | $33.03 | 17 492 |
| 2022-06-13 | $33.22 | $33.27 | $32.60 | $32.61 | 33 324 |
| 2022-06-10 | $33.06 | $34.42 | $33.06 | $33.67 | 19 880 |
| 2022-06-09 | $34.05 | $34.28 | $33.80 | $33.92 | 22 536 |
| 2022-06-08 | $34.39 | $34.44 | $33.93 | $34.10 | 14 923 |
| 2022-06-07 | $34.21 | $34.74 | $34.17 | $34.74 | 15 707 |
| 2022-06-06 | $34.70 | $34.89 | $34.05 | $34.28 | 25 762 |
| 2022-06-03 | $34.41 | $34.49 | $34.11 | $34.48 | 13 886 |
| 2022-06-02 | $34.14 | $34.87 | $33.97 | $34.66 | 23 498 |
| 2022-06-01 | $34.45 | $34.45 | $33.75 | $33.96 | 24 454 |
| 2022-05-31 | $34.00 | $34.29 | $33.29 | $33.91 | 54 926 |
| 2022-05-27 | $33.41 | $33.62 | $33.33 | $33.50 | 12 048 |
| 2022-05-26 | $32.60 | $33.13 | $32.60 | $33.13 | 12 356 |
| 2022-05-25 | $32.15 | $32.65 | $32.15 | $32.47 | 28 296 |
| 2022-05-24 | $32.17 | $32.17 | $31.78 | $32.06 | 13 389 |
| 2022-05-23 | $32.29 | $32.67 | $32.29 | $32.61 | 9 191 |
| 2022-05-20 | $32.69 | $32.69 | $31.94 | $32.39 | 9 204 |
| 2022-05-19 | $32.30 | $32.76 | $32.20 | $32.59 | 14 642 |
| 2022-05-18 | $32.17 | $32.17 | $31.60 | $31.60 | 18 761 |
| 2022-05-17 | $32.23 | $32.45 | $32.02 | $32.31 | 11 738 |
| 2022-05-16 | $31.59 | $31.60 | $31.23 | $31.37 | 15 340 |
| 2022-05-13 | $30.87 | $31.40 | $30.87 | $31.28 | 16 509 |
| 2022-05-12 | $30.38 | $30.62 | $30.10 | $30.44 | 15 820 |
| 2022-05-11 | $30.72 | $31.05 | $30.51 | $30.65 | 21 990 |
| 2022-05-10 | $31.36 | $31.37 | $30.80 | $31.17 | 21 011 |
| 2022-05-09 | $31.75 | $31.80 | $30.43 | $30.61 | 29 519 |
| 2022-05-06 | $32.85 | $32.85 | $32.01 | $32.37 | 25 206 |
| 2022-05-05 | $31.55 | $34.01 | $31.55 | $33.38 | 24 186 |
| 2022-05-04 | $31.73 | $32.86 | $31.51 | $32.66 | 38 958 |
| 2022-05-03 | $31.73 | $31.92 | $31.57 | $31.90 | 35 044 |
| 2022-05-02 | $31.33 | $31.36 | $30.49 | $31.01 | 41 676 |
| 2022-04-29 | $31.68 | $31.71 | $31.17 | $31.17 | 21 586 |
| 2022-04-28 | $31.54 | $32.19 | $31.30 | $31.94 | 28 368 |
| 2022-04-27 | $31.50 | $31.70 | $31.25 | $31.33 | 19 000 |
| 2022-04-26 | $31.73 | $31.73 | $31.04 | $31.10 | 17 671 |
| 2022-04-25 | $32.21 | $32.63 | $31.90 | $32.34 | 19 797 |
| 2022-04-22 | $33.35 | $33.35 | $32.69 | $32.75 | 16 995 |
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
