IMOS

ChipMOS TECHNOLOGIES (Bermuda) LTD. Historical Stock Prices

$18.61
*  
0.02
0.11%
Get IMOS Alerts
*Delayed - data as of Sep. 1, 2015 10:18 ET  -  Find a broker to begin trading IMOS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    IMOS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:18  18.02  18.61  18.02  18.61 32,452
08/31/2015 18.37 18.7776 18.03 18.59 291,387
08/28/2015 17.07 18.74 17.07 18.56 289,371
08/27/2015 16.85 17.31 16.66 17.12 396,893
08/26/2015 16.44 16.75 16.13 16.63 319,013
08/25/2015 16.7 16.79 16 16.03 337,467
08/24/2015 15.2 16.84 15.13 16.1 319,872
08/21/2015 15.24 16.35 15.24 16.05 360,439
08/20/2015 15.29 15.59 15.14 15.39 276,039
08/19/2015 15.74 15.74 15.29 15.41 244,433
08/18/2015 16.59 16.63 15.645 15.77 232,606
08/17/2015 15.91 17.3 15.91 16.63 229,554
08/14/2015 15.56 16.11 15.42 16 154,552
08/13/2015 15.9 16.01 15.51 15.62 166,402
08/12/2015 16.28 16.58 15.86 15.91 194,787
08/11/2015 16.63 17.41 15.63 16.41 338,960
08/10/2015 16.53 17.97 16.48 17.38 339,489
08/07/2015 15.6 16.41 15.59 16.25 264,317
08/06/2015 16.04 16.06 15.41 15.69 203,481
08/05/2015 16 16.5 16 16.07 103,161
08/04/2015 16.18 16.33 15.56 15.91 163,863
08/03/2015 16.52 16.73 16.02 16.18 206,580
07/31/2015 16.45 16.65 16.31 16.46 138,035
07/30/2015 16.71 17.06 16.33 16.39 227,908
07/29/2015 15.01 17.21 14.89 16.92 674,047
07/28/2015 16.35 16.58 16.02 16.15 341,893
07/27/2015 16.94 17 16.12 16.25 317,059
07/24/2015 17.59 17.59 16.9 16.94 262,882
07/23/2015 17.79 18.81 17.47 17.5 338,857
07/22/2015 18.3 18.3 17.51 17.7 383,244
07/21/2015 18.88 19.1999 18.43 18.45 187,984
07/20/2015 19.4 19.43 18.51 18.92 386,177
07/17/2015 20.25 20.25 19.4 19.44 140,234
07/16/2015 20.04 20.49 19.7572 20.2 137,877
07/15/2015 21.4 21.41 19.73 19.97 339,345
07/14/2015 20.64 23.08 20.51 21.4 369,324
07/13/2015 20.24 20.6299 20.03 20.28 86,795
07/10/2015 20.25 20.53 20.01 20.19 105,681
07/09/2015 21.24 21.41 19.96 20.16 166,669
07/08/2015 20.39 21.38 20.22 21.02 183,215
07/07/2015 21 21.04 19.89 20.74 205,464
07/06/2015 21.42 21.65 20.9406 21.07 136,202
07/02/2015 22 22.06 21.54 21.71 66,540
07/01/2015 21.84 22.22 21.8 22 155,876
06/30/2015 21.35 21.89 21.102 21.84 281,505
06/29/2015 21.96 22.09 21.06 21.11 175,359
06/26/2015 22.41 22.76 21.89 22.17 149,381
06/25/2015 23.23 23.23 22.56 22.64 118,949
06/24/2015 23.11 23.42 23.11 23.28 88,074
06/23/2015 23.4999 23.4999 22.93 23.13 105,930
06/22/2015 22.79 23.48 22.6 23.31 167,631
06/19/2015 23.07 23.07 22.49 22.68 120,457
06/18/2015 22.63 23.12 22.46 23.05 187,225
06/17/2015 23.12 23.12 22.5 22.57 89,657
06/16/2015 22.16 23.18 22.12 23.16 168,472
06/15/2015 22.51 22.55 22.02 22.31 117,212
06/12/2015 22.73 22.89 22.57 22.67 91,521
06/11/2015 22.79 23.25 22.73 22.85 71,999
06/10/2015 22.53 22.86 22.45 22.75 103,881
06/09/2015 22.53 22.59 22.17 22.47 85,242
06/08/2015 22.76 22.91 22.54 22.81 90,405
06/05/2015 22.9 23.16 22.72 22.81 130,228
06/04/2015 23.35 23.35 23.04 23.11 103,843
06/03/2015 23.2 23.5 23.2 23.47 107,036
06/02/2015 23.32 23.49 22.87 23.03 162,691
06/01/2015 23.36 23.5 23.15 23.43 93,970
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?