NASDAQ:IMOS
ChipMOS TECHNOLOGIES (Bermuda) LTD. Stock Price (Quote)
$28.03
+0.0300 (+0.107%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $27.00 | $31.10 | Thursday, 9th May 2024 IMOS stock ended at $28.03. This is 0.107% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 4.98% from a day low at $27.00 to a day high of $28.34. |
| 90 days | $27.00 | $32.19 | |
| 52 weeks | $21.58 | $32.19 |
| Date | Open | High | Low | Close | Volume |
| May 31, 2016 | $18.96 | $19.26 | $18.50 | $18.87 | 98 312 |
| May 27, 2016 | $18.61 | $19.00 | $18.61 | $18.95 | 26 346 |
| May 26, 2016 | $18.27 | $18.75 | $18.27 | $18.65 | 103 590 |
| May 25, 2016 | $18.10 | $18.37 | $18.00 | $18.21 | 63 360 |
| May 24, 2016 | $18.06 | $18.10 | $17.91 | $18.07 | 151 446 |
| May 23, 2016 | $17.83 | $18.06 | $17.83 | $17.94 | 91 626 |
| May 20, 2016 | $17.33 | $17.78 | $17.33 | $17.72 | 89 766 |
| May 19, 2016 | $17.49 | $17.67 | $17.15 | $17.30 | 123 014 |
| May 18, 2016 | $17.35 | $17.80 | $17.35 | $17.60 | 120 736 |
| May 17, 2016 | $17.27 | $17.40 | $17.18 | $17.40 | 83 717 |
| May 16, 2016 | $17.27 | $17.57 | $17.21 | $17.29 | 89 601 |
| May 13, 2016 | $16.34 | $17.68 | $16.34 | $17.16 | 167 546 |
| May 12, 2016 | $17.05 | $17.38 | $16.74 | $16.93 | 79 405 |
| May 11, 2016 | $17.09 | $17.19 | $16.98 | $17.06 | 83 739 |
| May 10, 2016 | $17.14 | $17.36 | $16.87 | $17.14 | 143 539 |
| May 09, 2016 | $17.35 | $17.42 | $17.05 | $17.19 | 91 966 |
| May 06, 2016 | $17.11 | $17.47 | $16.95 | $17.28 | 96 376 |
| May 05, 2016 | $17.46 | $17.47 | $16.97 | $17.05 | 134 780 |
| May 04, 2016 | $17.21 | $17.68 | $17.21 | $17.39 | 59 070 |
| May 03, 2016 | $16.93 | $17.38 | $16.90 | $17.30 | 84 807 |
| May 02, 2016 | $16.87 | $17.06 | $16.78 | $17.02 | 52 191 |
| Apr 29, 2016 | $17.35 | $17.35 | $16.78 | $16.82 | 67 006 |
| Apr 28, 2016 | $17.71 | $17.71 | $17.25 | $17.32 | 65 399 |
| Apr 27, 2016 | $17.81 | $18.24 | $17.72 | $17.73 | 25 586 |
| Apr 26, 2016 | $17.98 | $18.50 | $17.72 | $17.72 | 79 098 |
