U.S. markets closed

ChipMOS TECHNOLOGIES INC. (IMOS)

NasdaqGS - NasdaqGS Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
31.45+0.23 (+0.74%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 202431.4631.6031.3631.4531.4516,200
27 mar 202431.1831.3330.8031.2231.2214,900
26 mar 202430.5430.5430.1030.2430.2418,500
25 mar 202431.5031.5031.2631.4131.4112,600
22 mar 202431.8031.9331.7531.8831.8823,800
21 mar 202431.9132.1931.8332.0932.0928,700
20 mar 202431.1131.5331.0731.4231.4224,900
19 mar 202431.0031.1130.8731.0831.0821,900
18 mar 202430.2130.7330.2130.6230.6218,300
15 mar 202430.0330.2230.0130.1130.118,000
14 mar 202430.3630.3629.7730.1130.1126,000
13 mar 202430.9330.9830.6130.7630.7633,800
12 mar 202430.5730.8630.3430.7630.7627,600
11 mar 202429.7430.0929.7430.0530.0525,600
08 mar 202429.9229.9529.2629.8929.8942,200
07 mar 202429.9230.0029.6729.9729.9746,600
06 mar 202429.2129.6929.2129.6129.6139,800
05 mar 202428.8928.8928.4228.5828.5822,800
04 mar 202428.9929.2528.8028.9828.9848,000
01 mar 202428.1628.5927.8928.4728.4756,700
29 feb 202428.0328.2628.0028.0928.0939,100
28 feb 202428.0028.0027.7327.7927.7916,700
27 feb 202427.9628.1227.8427.9027.9020,500
26 feb 202427.7328.0727.5727.8427.8443,500
23 feb 202428.3428.3427.5027.5727.5743,600
22 feb 202428.4329.3028.1328.9228.9242,900
21 feb 202427.8527.8527.5327.6327.6317,400
20 feb 202428.1028.1027.6827.8927.8925,200
16 feb 202428.0028.2027.9528.0028.0030,900
15 feb 202428.4129.0328.2628.2728.2742,200
14 feb 202429.2829.8528.8828.9428.9453,400
13 feb 202429.8029.9128.8629.0429.0455,400
12 feb 202430.3630.7529.7129.8829.88107,200
09 feb 202429.0031.1128.1029.6629.66188,800
08 feb 202427.0328.6026.5528.2028.2088,400
07 feb 202426.3826.9526.3426.7426.746,200
06 feb 202426.4926.5026.2526.2926.295,000
05 feb 202426.2926.4526.1926.4426.446,900
02 feb 202426.5426.6226.2526.5026.507,200
01 feb 202426.8426.9726.7526.9226.923,600
31 ene 202427.2527.3026.8626.8826.884,000
30 ene 202427.2327.2627.0827.1527.158,200
29 ene 202427.0127.1726.7627.0627.0611,100
26 ene 202427.1727.2227.0427.1827.183,600
25 ene 202427.3027.3827.1527.3027.305,200
24 ene 202427.5527.6527.4427.4427.444,500
23 ene 202427.2227.5027.2227.4227.425,500
22 ene 202427.7327.8727.6827.6827.6810,400
19 ene 202427.6327.6727.5027.6027.608,000
18 ene 202427.1327.2926.9427.1827.182,200
17 ene 202427.0127.0526.8126.9226.924,000
16 ene 202427.0427.1026.9527.0127.017,500
12 ene 202427.2627.3627.1527.3627.363,900
11 ene 202427.7327.8427.4027.5327.5332,700
10 ene 202426.5526.7526.1126.1326.1313,100
09 ene 202426.5526.5726.2926.3726.374,700
08 ene 202426.4726.7426.2926.7426.7412,000
05 ene 202426.6226.7226.5026.6426.643,900
04 ene 202426.8227.0026.7026.7626.764,600
03 ene 202426.7626.8226.6526.6726.672,400
02 ene 202426.8627.0426.7226.8526.855,400
29 dic 202327.4127.6027.2127.2127.2120,900
28 dic 202327.7027.8927.7027.8427.845,300
27 dic 202327.7627.9727.7627.9527.9525,900
26 dic 202327.4827.6527.3327.6427.6418,200
22 dic 202327.0627.1926.9227.0827.0811,700
21 dic 202326.9027.0926.5627.0927.098,300
20 dic 202327.0427.0726.5326.5326.5314,600
19 dic 202327.5027.5027.1427.2627.265,800
18 dic 202327.5027.6027.4327.6027.605,700
15 dic 202327.3127.5027.2127.3227.322,700
14 dic 202327.4027.6427.4027.6327.638,500
13 dic 202327.0827.4226.6827.4227.4213,600
12 dic 202326.5126.8026.4926.8026.807,900
11 dic 202326.5226.7226.1226.6126.6112,000
08 dic 202326.8026.8025.3626.5026.5010,900
07 dic 202326.3826.3926.1426.3626.3610,300
06 dic 202326.2826.3226.1326.2326.236,300
05 dic 202326.3026.4626.2926.4626.466,100
04 dic 202326.3826.5026.3126.4426.4410,600
01 dic 202325.9126.1625.9126.0926.096,300
30 nov 202325.8525.8525.7025.8125.818,100
29 nov 202325.6125.7325.5225.6925.696,300
28 nov 202325.2525.4825.1925.4625.4622,100
27 nov 202324.8824.9624.8624.9524.954,600
24 nov 202324.7224.7624.5824.7524.752,900
22 nov 202325.1525.1524.8925.0325.039,900
21 nov 202324.9425.0324.7124.9424.9414,500
20 nov 202324.6124.6824.5824.6424.6410,300
17 nov 202324.2824.2824.0824.1924.1911,100
16 nov 202323.9024.0523.8824.0424.048,100
15 nov 202323.9724.0523.8323.9923.9921,500
14 nov 202323.6923.8423.6323.8423.8427,800
13 nov 202323.5523.6423.3423.6123.619,200
10 nov 202323.3323.5723.3323.4923.4914,600
09 nov 202323.0024.0222.9623.2223.227,500
08 nov 202323.1523.2322.9823.0623.067,300
07 nov 202322.9323.2622.9323.2623.2612,100
06 nov 202323.2723.9923.2523.4923.4930,000
03 nov 202323.2323.7323.2323.7323.7319,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...