ChipMOS Tech

IMOS
🏛️ usa →
19.11
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 27.41 27.60 27.21 27.21 0.0M
2023-12-28 27.70 27.89 27.70 27.84 0.0M
2023-12-27 27.76 27.97 27.76 27.95 0.0M
2023-12-26 27.48 27.65 27.33 27.64 0.0M
2023-12-22 27.06 27.19 26.92 27.08 0.0M
2023-12-21 26.90 27.09 26.56 27.09 0.0M
2023-12-20 27.04 27.07 26.53 26.53 0.0M
2023-12-19 27.50 27.50 27.14 27.26 0.0M
2023-12-18 27.50 27.60 27.43 27.60 0.0M
2023-12-15 27.31 27.50 27.21 27.32 0.0M
2023-12-14 27.40 27.64 27.40 27.63 0.0M
2023-12-13 27.08 27.42 26.68 27.42 0.0M
2023-12-12 26.51 26.80 26.49 26.80 0.0M
2023-12-11 26.52 26.72 26.12 26.61 0.0M
2023-12-08 26.80 26.80 25.36 26.50 0.0M
2023-12-07 26.38 26.39 26.14 26.36 0.0M
2023-12-06 26.28 26.32 26.13 26.23 0.0M
2023-12-05 26.30 26.46 26.29 26.46 0.0M
2023-12-04 26.38 26.50 26.31 26.44 0.0M
2023-12-01 25.91 26.16 25.91 26.09 0.0M
2023-11-30 25.85 25.85 25.70 25.81 0.0M
2023-11-29 25.61 25.73 25.52 25.69 0.0M
2023-11-28 25.25 25.48 25.19 25.46 0.0M
2023-11-27 24.88 24.96 24.86 24.95 0.0M
2023-11-24 24.72 24.76 24.58 24.75 0.0M
2023-11-22 25.15 25.15 24.89 25.03 0.0M
2023-11-21 24.94 25.03 24.71 24.94 0.0M
2023-11-20 24.61 24.68 24.58 24.64 0.0M
2023-11-17 24.28 24.28 24.08 24.19 0.0M
2023-11-16 23.90 24.05 23.88 24.04 0.0M
2023-11-15 23.97 24.05 23.83 23.99 0.0M
2023-11-14 23.69 23.84 23.63 23.84 0.0M
2023-11-13 23.55 23.64 23.34 23.61 0.0M
2023-11-10 23.33 23.57 23.33 23.49 0.0M
2023-11-09 23.00 24.02 22.96 23.22 0.0M
2023-11-08 23.15 23.23 22.98 23.06 0.0M
2023-11-07 22.93 23.26 22.93 23.26 0.0M
2023-11-06 23.27 23.99 23.25 23.49 0.0M
2023-11-03 23.23 23.73 23.23 23.73 0.0M
2023-11-02 25.83 25.83 25.25 25.25 0.0M
2023-11-01 25.30 25.36 25.03 25.36 0.0M
2023-10-31 25.12 25.13 24.96 25.00 0.0M
2023-10-30 24.98 25.04 24.82 25.04 0.0M
2023-10-27 25.02 25.09 24.89 24.94 0.0M
2023-10-26 25.46 25.56 25.26 25.41 0.0M
2023-10-25 25.67 25.83 25.53 25.63 0.0M
2023-10-24 25.67 25.98 25.67 25.90 0.0M
2023-10-23 24.75 25.39 24.75 25.30 0.0M
2023-10-20 24.30 24.47 24.09 24.25 0.0M
2023-10-19 24.13 24.25 24.01 24.13 0.0M
2023-10-18 24.26 24.30 24.08 24.13 0.0M
2023-10-17 23.79 24.11 23.79 24.11 0.0M
2023-10-16 23.62 23.96 23.61 23.86 0.0M
2023-10-13 23.98 24.00 23.66 23.80 0.0M
2023-10-12 23.79 23.79 23.39 23.59 0.0M
2023-10-11 23.12 23.77 23.12 23.77 0.0M
2023-10-10 23.23 23.57 22.41 23.05 0.0M
2023-10-09 22.70 23.32 22.70 23.04 0.0M
2023-10-06 23.48 23.48 22.25 23.15 0.0M
2023-10-05 23.40 23.43 23.21 23.33 0.0M
2023-10-04 23.18 23.28 23.07 23.26 0.0M
2023-10-03 23.17 23.36 23.11 23.19 0.0M
2023-10-02 23.23 23.24 22.96 23.11 0.0M
2023-09-29 23.30 23.34 23.05 23.05 0.0M
2023-09-28 23.04 23.34 22.93 23.34 0.0M
2023-09-27 23.17 23.36 23.05 23.19 0.0M
2023-09-26 23.13 23.19 23.01 23.12 0.0M
2023-09-25 23.63 23.84 23.63 23.77 0.0M
2023-09-22 23.82 23.82 23.62 23.73 0.0M
2023-09-21 23.58 23.71 23.41 23.57 0.0M
2023-09-20 24.27 24.38 24.18 24.19 0.0M
2023-09-19 24.26 24.31 24.14 24.31 0.0M
2023-09-18 24.58 24.69 24.40 24.52 0.0M
2023-09-15 24.53 24.53 24.16 24.31 0.0M
2023-09-14 24.38 24.60 24.23 24.51 0.0M
2023-09-13 24.29 24.40 24.21 24.38 0.0M
2023-09-12 24.62 24.79 24.53 24.65 0.0M
2023-09-11 24.20 24.46 24.20 24.44 0.0M
2023-09-08 24.48 24.72 24.48 24.72 0.0M
2023-09-07 24.83 25.02 24.79 24.97 0.0M
2023-09-06 24.88 24.93 24.53 24.75 0.0M
2023-09-05 24.11 24.35 23.97 24.27 0.0M
2023-09-01 23.99 24.00 23.90 23.93 0.0M
2023-08-31 23.90 23.98 23.69 23.81 0.0M
2023-08-30 23.66 23.74 23.50 23.65 0.0M
2023-08-29 23.50 23.71 23.33 23.66 0.0M
2023-08-28 23.69 23.76 23.59 23.72 0.0M
2023-08-25 23.16 23.28 23.01 23.21 0.0M
2023-08-24 23.15 23.15 22.78 22.78 0.0M
2023-08-23 23.08 23.22 22.92 23.18 0.0M
2023-08-22 22.70 22.77 22.60 22.64 0.0M
2023-08-21 22.81 22.98 22.80 22.84 0.0M
2023-08-18 22.59 22.70 22.46 22.59 0.0M
2023-08-17 22.47 22.47 22.15 22.17 0.0M
2023-08-16 22.22 22.43 22.19 22.28 0.0M
2023-08-15 22.53 22.66 22.47 22.49 0.0M
2023-08-14 22.58 22.91 22.54 22.82 0.0M
2023-08-11 23.09 23.15 22.93 22.93 0.0M
2023-08-10 22.99 23.22 22.99 23.20 0.0M
2023-08-09 23.19 23.29 22.76 22.96 0.1M
2023-08-08 23.06 23.35 22.91 23.19 0.0M
2023-08-07 23.30 23.50 23.26 23.47 0.0M
2023-08-04 22.95 22.99 22.28 22.50 0.0M
2023-08-03 22.27 22.37 21.58 21.62 0.0M
2023-08-02 22.52 22.63 22.39 22.40 0.0M
2023-08-01 22.81 22.81 22.55 22.64 0.0M
2023-07-31 23.00 23.00 22.77 22.94 0.0M
2023-07-28 23.11 23.27 23.02 23.14 0.0M
2023-07-27 22.78 22.99 22.58 22.64 0.0M
2023-07-26 22.48 22.50 22.19 22.50 0.0M
2023-07-25 22.67 22.80 22.53 22.62 0.0M
2023-07-24 22.83 22.83 22.61 22.66 0.0M
2023-07-21 23.01 23.08 22.91 22.93 0.0M
2023-07-20 22.93 23.06 22.63 22.74 0.0M
2023-07-19 23.41 23.41 23.23 23.30 0.0M
2023-07-18 23.25 23.39 23.22 23.37 0.0M
2023-07-17 23.00 23.25 23.00 23.17 0.0M
2023-07-14 22.79 23.16 22.79 22.89 0.0M
2023-07-13 22.24 22.58 22.22 22.45 0.1M
2023-07-12 22.28 22.36 22.28 22.33 0.0M
2023-07-11 22.47 22.63 22.17 22.34 0.0M
2023-07-10 22.19 22.42 21.81 21.88 0.0M
2023-07-07 22.55 22.86 22.55 22.69 0.0M
2023-07-06 23.02 23.03 22.69 22.99 0.0M
2023-07-05 23.17 23.26 22.92 23.02 0.1M
2023-07-03 23.22 23.31 23.01 23.13 0.0M
2023-06-30 23.83 23.89 23.69 23.69 0.0M
2023-06-29 24.04 24.42 23.46 23.69 0.1M
2023-06-28 25.71 26.23 25.61 25.96 0.1M
2023-06-27 25.67 25.95 25.61 25.88 0.0M
2023-06-26 25.87 26.19 25.75 25.82 0.0M
2023-06-23 25.53 25.66 25.25 25.41 0.0M
2023-06-22 25.64 25.96 25.51 25.84 0.0M
2023-06-21 25.79 25.91 25.68 25.74 0.0M
2023-06-20 25.98 25.98 25.54 25.65 0.0M
2023-06-16 25.86 26.06 25.80 25.84 0.0M
2023-06-15 25.43 25.70 25.43 25.70 0.0M
2023-06-14 25.75 25.81 25.53 25.70 0.0M
2023-06-13 26.33 26.35 26.03 26.10 0.0M
2023-06-12 26.19 26.44 26.19 26.35 0.0M
2023-06-09 26.24 26.30 25.89 26.14 0.0M
2023-06-08 26.46 27.24 26.27 26.57 0.0M
2023-06-07 26.51 26.57 26.35 26.44 0.0M
2023-06-06 26.28 26.44 26.10 26.43 0.0M
2023-06-05 26.34 26.34 26.04 26.25 0.0M
2023-06-02 26.27 26.27 26.04 26.04 0.0M
2023-06-01 25.93 26.32 25.93 26.22 0.0M
2023-05-31 25.61 25.70 25.40 25.58 0.0M
2023-05-30 25.71 25.72 25.31 25.51 0.0M
2023-05-26 25.49 26.01 25.49 25.97 0.0M
2023-05-25 24.96 25.13 24.88 25.06 0.0M
2023-05-24 24.55 24.57 24.40 24.56 0.0M
2023-05-23 24.73 24.84 24.59 24.70 0.0M
2023-05-22 24.95 25.02 24.80 24.89 0.0M
2023-05-19 24.92 25.00 24.60 24.85 0.0M
2023-05-18 25.06 25.13 24.81 24.81 0.0M
2023-05-17 24.93 25.15 24.81 25.10 0.0M
2023-05-16 24.24 24.59 24.24 24.50 0.0M
2023-05-15 24.54 24.64 24.44 24.60 0.0M
2023-05-12 24.47 24.47 24.30 24.30 0.0M
2023-05-11 24.78 24.78 24.29 24.46 0.0M
2023-05-10 24.66 25.04 24.66 24.97 0.0M
2023-05-09 24.80 24.80 24.63 24.76 0.0M
2023-05-08 25.12 25.36 25.06 25.16 0.0M
2023-05-05 24.76 25.00 24.60 24.99 0.0M
2023-05-04 24.25 24.98 23.13 23.50 0.0M
2023-05-03 24.20 24.46 24.17 24.25 0.0M
2023-05-02 23.96 24.02 23.88 23.94 0.0M
2023-05-01 24.02 24.02 23.90 24.02 0.0M
2023-04-28 23.87 24.05 23.87 23.94 0.0M
2023-04-27 23.51 23.78 23.46 23.78 0.0M
2023-04-26 23.68 23.79 23.57 23.64 0.0M
2023-04-25 23.77 23.77 23.43 23.49 0.0M
2023-04-24 24.16 24.48 24.04 24.12 0.0M
2023-04-21 24.43 24.43 24.15 24.28 0.0M
2023-04-20 24.61 24.83 24.61 24.70 0.0M
2023-04-19 25.05 25.05 24.59 24.86 0.0M
2023-04-18 25.32 25.33 25.09 25.14 0.0M
2023-04-17 25.16 25.30 24.97 25.26 0.0M
2023-04-14 25.24 25.34 24.98 25.13 0.0M
2023-04-13 25.25 25.36 25.14 25.24 0.0M
2023-04-12 25.48 25.51 25.28 25.38 0.0M
2023-04-11 24.75 25.48 24.75 25.37 0.0M
2023-04-10 24.91 24.91 24.50 24.70 0.0M
2023-04-06 25.31 25.49 25.16 25.44 0.0M
2023-04-05 24.84 24.90 24.42 24.63 0.0M
2023-04-04 25.01 25.20 24.77 24.90 0.0M
2023-04-03 25.10 25.19 24.91 25.08 0.0M
2023-03-31 24.90 25.16 24.90 25.11 0.0M
2023-03-30 24.55 24.65 24.49 24.55 0.0M
2023-03-29 24.17 24.40 24.17 24.40 0.0M
2023-03-28 24.07 24.08 23.95 24.03 0.0M
2023-03-27 23.97 24.13 23.93 24.11 0.0M
2023-03-24 24.12 24.16 23.87 24.06 0.0M
2023-03-23 24.06 24.45 23.97 24.20 0.0M
2023-03-22 24.10 24.39 24.04 24.19 0.0M
2023-03-21 24.07 24.19 23.95 24.09 0.0M
2023-03-20 23.41 23.95 23.41 23.91 0.0M
2023-03-17 23.36 23.55 23.30 23.33 0.0M
2023-03-16 23.18 23.52 23.02 23.52 0.0M
2023-03-15 23.25 23.44 23.11 23.34 0.0M
2023-03-14 23.92 23.99 23.66 23.81 0.0M
2023-03-13 23.77 23.99 23.63 23.90 0.0M
2023-03-10 24.09 24.09 23.62 23.81 0.0M
2023-03-09 24.20 24.38 23.85 23.96 0.0M
2023-03-08 24.12 24.50 24.05 24.49 0.0M
2023-03-07 24.16 24.20 23.86 23.98 0.0M
2023-03-06 23.95 24.10 23.39 23.68 0.1M
2023-03-03 23.87 24.09 23.79 24.05 0.0M
2023-03-02 23.40 23.72 23.40 23.64 0.0M
2023-03-01 23.42 23.73 23.40 23.50 0.0M
2023-02-28 23.34 23.73 23.34 23.53 0.0M
2023-02-27 23.45 23.84 23.43 23.49 0.0M
2023-02-24 23.48 23.51 23.33 23.50 0.0M
2023-02-23 24.03 24.19 23.65 24.13 0.0M
2023-02-22 23.73 23.88 23.63 23.72 0.0M
2023-02-21 23.83 23.84 23.35 23.40 0.0M
2023-02-17 23.38 23.43 23.34 23.43 0.0M
2023-02-16 23.37 23.59 23.33 23.38 0.0M
2023-02-15 23.38 23.48 23.20 23.44 0.0M
2023-02-14 23.56 23.83 23.40 23.68 0.0M
2023-02-13 23.60 23.67 23.42 23.58 0.0M
2023-02-10 23.65 23.80 23.55 23.69 0.0M
2023-02-09 23.99 24.10 23.88 23.97 0.0M
2023-02-08 23.86 23.86 23.67 23.74 0.0M
2023-02-07 23.46 23.89 23.46 23.89 0.0M
2023-02-06 23.74 23.74 23.24 23.49 0.0M
2023-02-03 24.24 24.43 24.12 24.25 0.0M
2023-02-02 24.15 24.43 24.07 24.24 0.0M
2023-02-01 23.14 23.97 23.14 23.81 0.0M
2023-01-31 22.88 23.12 22.82 23.08 0.0M
2023-01-30 23.08 23.08 22.57 22.57 0.0M
2023-01-27 23.44 23.44 23.19 23.29 0.0M
2023-01-26 23.50 23.50 23.27 23.49 0.0M
2023-01-25 23.10 23.27 23.01 23.27 0.0M
2023-01-24 22.98 23.23 22.98 23.23 0.0M
2023-01-23 22.87 23.31 22.87 23.11 0.0M
2023-01-20 22.49 22.82 22.49 22.62 0.0M
2023-01-19 22.28 22.56 22.21 22.49 0.0M
2023-01-18 22.42 22.64 22.34 22.34 0.0M
2023-01-17 22.22 22.40 22.05 22.40 0.0M
2023-01-13 21.89 22.03 21.80 21.82 0.0M
2023-01-12 21.91 22.34 21.84 22.21 0.0M
2023-01-11 22.16 22.42 22.15 22.39 0.0M
2023-01-10 22.23 22.40 22.12 22.31 0.0M
2023-01-09 22.15 22.44 22.06 22.40 0.0M
2023-01-06 21.34 21.89 21.34 21.85 0.0M
2023-01-05 21.31 21.33 20.95 21.06 0.1M
2023-01-04 21.60 21.71 21.09 21.41 0.0M
2023-01-03 21.61 21.89 21.35 21.46 0.0M