IMOS(IMOS)
IMOS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/17/2026 | $67.14 | $69.54 | $64.00 | $68.81 | 197,924 |
| 7/16/2026 | $68.64 | $73.28 | $68.53 | $71.13 | 174,125 |
| 7/15/2026 | $68.67 | $69.89 | $65.87 | $68.64 | 200,900 |
| 7/14/2026 | $67.00 | $67.77 | $63.50 | $64.47 | 147,300 |
| 7/13/2026 | $72.63 | $72.63 | $68.82 | $69.14 | 138,094 |
| 7/10/2026 | $76.49 | $78.35 | $75.11 | $75.79 | 268,983 |
| 7/9/2026 | $73.04 | $76.36 | $70.40 | $74.37 | 112,850 |
| 7/8/2026 | $65.20 | $68.23 | $65.20 | $68.07 | 71,522 |
| 7/7/2026 | $67.00 | $67.26 | $64.70 | $65.85 | 110,601 |
| 7/6/2026 | $68.61 | $73.97 | $66.93 | $72.53 | 202,495 |
| 7/2/2026 | $66.93 | $68.11 | $63.49 | $63.93 | 113,570 |
| 7/1/2026 | $64.63 | $66.50 | $64.48 | $64.81 | 96,500 |
| 6/30/2026 | $60.73 | $64.49 | $60.73 | $64.25 | 103,400 |
| 6/29/2026 | $55.91 | $58.53 | $55.03 | $58.30 | 91,119 |
| 6/26/2026 | $58.81 | $60.74 | $58.81 | $60.54 | 89,370 |
| 6/25/2026 | $61.60 | $61.60 | $58.68 | $58.90 | 107,782 |
| 6/24/2026 | $63.94 | $64.69 | $61.80 | $62.80 | 120,435 |
| 6/23/2026 | $63.30 | $66.77 | $62.01 | $65.34 | 105,566 |
| 6/22/2026 | $70.04 | $72.91 | $70.04 | $70.29 | 166,400 |
| 6/18/2026 | $64.19 | $66.58 | $62.14 | $66.58 | 178,471 |
| 6/17/2026 | $59.30 | $60.78 | $58.93 | $59.00 | 72,300 |
| 6/16/2026 | $60.25 | $60.39 | $58.28 | $58.57 | 79,317 |
| 6/15/2026 | $62.02 | $62.50 | $60.52 | $60.66 | 97,947 |
| 6/12/2026 | $62.46 | $63.01 | $60.88 | $61.95 | 99,862 |
| 6/11/2026 | $60.40 | $63.78 | $58.87 | $63.76 | 116,308 |
| 6/10/2026 | $56.01 | $57.42 | $55.12 | $55.12 | 72,538 |
| 6/9/2026 | $59.14 | $60.80 | $55.95 | $58.58 | 118,561 |
| 6/8/2026 | $56.79 | $57.69 | $55.50 | $56.48 | 96,738 |
| 6/5/2026 | $62.17 | $62.17 | $57.20 | $57.66 | 119,990 |
| 6/4/2026 | $62.81 | $64.34 | $61.86 | $63.93 | 79,838 |
| 6/3/2026 | $63.50 | $63.50 | $61.16 | $62.75 | 134,538 |
| 6/2/2026 | $64.10 | $64.74 | $61.75 | $64.61 | 106,562 |
| 6/1/2026 | $65.89 | $68.78 | $65.16 | $66.57 | 144,436 |
| 5/29/2026 | $69.76 | $70.99 | $67.04 | $70.26 | 248,709 |
| 5/28/2026 | $62.01 | $67.25 | $60.03 | $66.99 | 210,057 |
| 5/27/2026 | $58.04 | $59.00 | $55.45 | $56.72 | 143,855 |
| 5/26/2026 | $53.12 | $55.45 | $53.12 | $55.23 | 80,721 |
| 5/22/2026 | $50.00 | $52.50 | $49.97 | $51.02 | 108,457 |
| 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 |