IMOS(IMOS)
IMOS
$71.78—Stale · unknown old
NASDAQ • Last print unknown ago
$71.78—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/25/2026 | $70.86 | $72.41 | $70.59 | $71.78 | 74,541 |
| 9/24/2026 | $69.99 | $71.00 | $68.89 | $69.72 | 83,217 |
| 9/23/2026 | $67.67 | $68.05 | $66.42 | $67.37 | 114,119 |
| 9/22/2026 | $66.10 | $68.25 | $66.10 | $67.92 | 82,600 |
| 9/21/2026 | $65.40 | $65.76 | $64.46 | $65.18 | 105,381 |
| 9/18/2026 | $59.01 | $61.36 | $58.59 | $61.30 | 206,693 |
| 9/17/2026 | $55.19 | $55.61 | $54.95 | $55.09 | 67,710 |
| 9/16/2026 | $54.80 | $55.58 | $54.19 | $54.75 | 68,158 |
| 9/15/2026 | $53.17 | $53.38 | $52.39 | $52.78 | 22,974 |
| 9/14/2026 | $52.61 | $54.11 | $52.60 | $53.58 | 135,700 |
| 9/11/2026 | $55.59 | $56.03 | $55.11 | $55.33 | 67,511 |
| 9/10/2026 | $56.00 | $56.70 | $55.49 | $55.99 | 46,407 |
| 9/9/2026 | $57.82 | $58.39 | $57.51 | $58.39 | 34,713 |
| 9/8/2026 | $57.10 | $58.30 | $56.75 | $57.06 | 79,500 |
| 9/4/2026 | $56.57 | $57.71 | $55.02 | $57.61 | 76,200 |
| 9/3/2026 | $56.06 | $56.72 | $55.03 | $56.38 | 42,152 |
| 9/2/2026 | $55.70 | $56.20 | $55.01 | $56.15 | 56,117 |
| 9/1/2026 | $56.00 | $57.83 | $56.00 | $57.27 | 78,702 |
| 8/31/2026 | $55.82 | $55.85 | $54.25 | $54.64 | 79,700 |
| 8/28/2026 | $56.89 | $56.89 | $55.09 | $55.46 | 38,400 |
| 8/27/2026 | $58.02 | $58.04 | $56.89 | $57.51 | 39,374 |
| 8/26/2026 | $56.99 | $57.70 | $56.66 | $57.17 | 42,007 |
| 8/25/2026 | $54.73 | $55.99 | $54.68 | $55.56 | 68,800 |
| 8/24/2026 | $54.03 | $55.07 | $53.25 | $54.49 | 59,100 |
| 8/21/2026 | $54.10 | $54.49 | $52.48 | $54.03 | 67,905 |
| 8/20/2026 | $54.02 | $54.66 | $53.19 | $54.09 | 46,900 |
| 8/19/2026 | $54.60 | $55.00 | $52.02 | $52.44 | 87,335 |
| 8/18/2026 | $54.98 | $55.65 | $53.00 | $53.64 | 76,500 |
| 8/17/2026 | $57.60 | $58.15 | $56.90 | $57.25 | 84,100 |
| 8/14/2026 | $56.84 | $58.36 | $56.30 | $58.36 | 114,723 |
| 8/13/2026 | $56.60 | $58.63 | $56.60 | $57.79 | 171,000 |
| 8/12/2026 | $58.05 | $58.18 | $56.26 | $56.47 | 99,331 |
| 8/11/2026 | $57.52 | $60.06 | $54.72 | $59.28 | 227,559 |
| 8/10/2026 | $56.90 | $56.90 | $52.63 | $53.05 | 119,300 |
| 8/7/2026 | $53.48 | $53.58 | $52.00 | $52.54 | 65,021 |
| 8/6/2026 | $51.92 | $53.53 | $51.55 | $52.62 | 56,900 |
| 8/5/2026 | $52.40 | $53.32 | $51.02 | $51.02 | 97,800 |
| 8/4/2026 | $53.00 | $53.00 | $51.32 | $52.42 | 157,700 |
| 8/3/2026 | $48.01 | $48.62 | $46.53 | $48.32 | 76,300 |
| 7/31/2026 | $48.80 | $49.88 | $47.15 | $47.40 | 77,728 |
| 7/30/2026 | $45.00 | $47.21 | $43.51 | $47.05 | 178,100 |
| 7/29/2026 | $47.02 | $47.29 | $45.48 | $45.64 | 157,529 |
| 7/28/2026 | $50.10 | $51.01 | $48.40 | $49.64 | 163,339 |
| 7/27/2026 | $55.69 | $55.95 | $53.49 | $54.94 | 66,506 |
| 7/24/2026 | $57.86 | $58.12 | $55.17 | $55.17 | 142,700 |
| 7/23/2026 | $61.82 | $63.02 | $59.30 | $59.78 | 112,082 |
| 7/22/2026 | $62.05 | $64.28 | $61.86 | $63.06 | 112,743 |
| 7/21/2026 | $64.59 | $66.18 | $64.00 | $66.00 | 119,400 |
| 7/20/2026 | $66.62 | $68.00 | $62.68 | $63.08 | 94,992 |
| 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 |