IMOS(IMOS)
IMOS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $48.40 | $49.80 | $48.04 | $49.07 | 73,226 |
| 5/20/2026 | $48.12 | $48.64 | $47.14 | $48.49 | 64,192 |
| 5/19/2026 | $48.84 | $49.46 | $48.00 | $49.00 | 104,027 |
| 5/18/2026 | $52.25 | $52.46 | $50.79 | $51.40 | 88,514 |
| 5/15/2026 | $51.28 | $51.70 | $50.52 | $50.77 | 65,532 |
| 5/14/2026 | $53.82 | $54.12 | $52.20 | $53.61 | 77,005 |
| 5/13/2026 | $53.76 | $54.76 | $53.60 | $54.55 | 90,106 |
| 5/12/2026 | $53.39 | $54.87 | $51.57 | $53.60 | 162,761 |
| 5/11/2026 | $57.92 | $58.53 | $56.42 | $57.17 | 137,489 |
| 5/8/2026 | $59.53 | $61.27 | $57.86 | $60.27 | 118,800 |
| 5/7/2026 | $59.20 | $60.47 | $58.68 | $59.44 | 153,700 |
| 5/6/2026 | $55.52 | $57.37 | $55.45 | $55.50 | 156,648 |
| 5/5/2026 | $52.12 | $55.06 | $52.12 | $54.80 | 138,100 |
| 5/4/2026 | $48.24 | $49.40 | $47.53 | $48.14 | 93,925 |
| 5/1/2026 | $45.69 | $46.59 | $45.40 | $45.60 | 66,194 |
| 4/30/2026 | $44.63 | $45.96 | $44.12 | $45.62 | 84,637 |
| 4/29/2026 | $43.26 | $43.26 | $41.85 | $42.52 | 67,424 |
| 4/28/2026 | $42.92 | $43.46 | $42.49 | $42.87 | 66,232 |
| 4/27/2026 | $44.38 | $44.38 | $42.06 | $43.35 | 88,100 |
| 4/24/2026 | $45.89 | $46.11 | $45.03 | $45.61 | 93,200 |
| 4/23/2026 | $46.10 | $46.73 | $45.03 | $45.77 | 111,305 |
| 4/22/2026 | $49.10 | $51.08 | $49.10 | $50.74 | 105,806 |
| 4/21/2026 | $46.65 | $48.00 | $45.38 | $45.92 | 60,133 |
| 4/20/2026 | $46.02 | $46.02 | $43.30 | $43.49 | 112,664 |
| 4/17/2026 | $48.29 | $48.90 | $45.52 | $47.09 | 127,508 |
| 4/16/2026 | $45.68 | $49.89 | $45.67 | $49.17 | 154,100 |
| 4/15/2026 | $41.60 | $43.18 | $41.60 | $43.08 | 39,214 |
| 4/14/2026 | $41.38 | $41.50 | $40.41 | $41.05 | 41,650 |
| 4/13/2026 | $40.30 | $41.01 | $40.02 | $40.91 | 30,500 |
| 4/10/2026 | $40.13 | $41.14 | $39.87 | $40.91 | 54,200 |
| 4/9/2026 | $38.56 | $39.22 | $38.36 | $39.18 | 55,157 |
| 4/8/2026 | $38.16 | $39.51 | $38.16 | $38.98 | 37,400 |
| 4/7/2026 | $36.36 | $36.36 | $35.47 | $36.00 | 20,900 |
| 4/6/2026 | $36.71 | $37.03 | $36.41 | $36.57 | 34,200 |
| 4/2/2026 | $35.09 | $37.73 | $34.88 | $36.71 | 117,784 |
| 4/1/2026 | $36.25 | $36.92 | $34.80 | $35.90 | 46,549 |
| 3/31/2026 | $35.22 | $35.99 | $34.20 | $35.78 | 56,600 |
| 3/30/2026 | $35.98 | $38.10 | $34.95 | $35.22 | 55,714 |
| 3/27/2026 | $35.65 | $36.03 | $35.00 | $35.82 | 49,406 |
| 3/26/2026 | $37.49 | $37.49 | $36.28 | $36.32 | 36,133 |
| 3/25/2026 | $38.80 | $38.80 | $37.49 | $38.07 | 58,943 |
| 3/24/2026 | $36.81 | $37.80 | $35.77 | $37.76 | 105,314 |
| 3/23/2026 | $37.88 | $39.25 | $37.48 | $39.05 | 110,102 |
| 3/20/2026 | $40.25 | $40.25 | $38.23 | $38.23 | 42,327 |
| 3/19/2026 | $39.75 | $40.54 | $39.13 | $40.54 | 15,310 |
| 3/18/2026 | $40.37 | $41.50 | $39.76 | $40.03 | 66,033 |
| 3/17/2026 | $40.26 | $41.25 | $40.18 | $40.93 | 36,416 |
| 3/16/2026 | $38.34 | $39.79 | $38.34 | $39.75 | 34,804 |
| 3/13/2026 | $38.50 | $38.62 | $37.42 | $37.73 | 42,200 |
| 3/12/2026 | $38.86 | $38.89 | $37.79 | $38.08 | 90,200 |
| 3/11/2026 | $39.61 | $40.10 | $38.97 | $39.82 | 28,008 |
| 3/10/2026 | $38.93 | $39.39 | $38.11 | $38.95 | 62,146 |
| 3/9/2026 | $36.95 | $38.35 | $36.02 | $38.09 | 51,600 |
| 3/6/2026 | $37.65 | $38.49 | $36.98 | $36.99 | 26,000 |
| 3/5/2026 | $38.31 | $38.96 | $38.20 | $38.61 | 24,900 |
| 3/4/2026 | $37.95 | $37.95 | $37.00 | $37.65 | 26,534 |
| 3/3/2026 | $40.30 | $40.30 | $37.02 | $38.25 | 74,700 |
| 3/2/2026 | $43.58 | $43.92 | $42.36 | $43.25 | 32,708 |
| 2/27/2026 | $44.13 | $44.99 | $43.64 | $44.93 | 22,839 |
| 2/26/2026 | $43.70 | $45.04 | $42.66 | $44.80 | 80,241 |
| 2/25/2026 | $41.00 | $43.20 | $41.00 | $42.28 | 44,532 |
| 2/24/2026 | $37.06 | $40.40 | $36.89 | $39.98 | 86,800 |
| 2/23/2026 | $34.50 | $35.61 | $34.50 | $35.07 | 35,781 |