IMOS

ChipMOS TECHNOLOGIES (Bermuda) LTD. Historical Stock Prices

$21.05
*  
0.07
0.33%
Get IMOS Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading IMOS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    IMOS After Hours
 
 
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 24-AUG-2014 TO 24-NOV-2014

Date Open High Low Close / Last Volume
16:00  20.97  21.275  20.87  21.05 93,812
11/24/2014 21.28 21.46 20.95 20.98 105,435
11/21/2014 21 21.77 20.64 20.94 140,601
11/20/2014 20.75 21.4 20.66 21.23 111,072
11/19/2014 21.48 21.55 20.53 20.82 277,776
11/18/2014 21.12 21.74 21 21.61 146,672
11/17/2014 21.6 21.8 21.0401 21.13 117,783
11/14/2014 22 22 21.4 21.89 118,226
11/13/2014 22.8 23 21.62 22.09 284,183
11/12/2014 21.7 21.93 21.25 21.8 160,722
11/11/2014 22 22 21.51 21.8 119,785
11/10/2014 21.59 22.16 21.59 22.05 94,121
11/07/2014 21.83 21.9125 21.41 21.7 83,314
11/06/2014 21.56 22 21.39 21.88 191,543
11/05/2014 22 22 21.41 21.6 147,072
11/04/2014 21.77 22.603 21.66 21.86 386,338
11/03/2014 21.48 21.99 21.02 21.81 112,920
10/31/2014 21.43 21.67 21.07 21.48 157,874
10/30/2014 21.17 21.38 20.65 20.96 201,510
10/29/2014 20.6 21.48 20.351 21.33 257,988
10/28/2014 20.47 20.74 20.11 20.56 88,550
10/27/2014 20.18 20.4 19.57 20.31 142,090
10/24/2014 20.65 20.65 20.2 20.39 55,012
10/23/2014 20.32 20.77 20.18 20.56 108,407
10/22/2014 21 21 19.975 20.11 107,767
10/21/2014 20.31 21.1 20.02 20.9 134,792
10/20/2014 19.63 20.28 19.46 19.92 198,542
10/17/2014 20.24 20.6 19.42 19.66 142,117
10/16/2014 19.51 20.11 19.39 19.91 213,582
10/15/2014 19.39 20.13 18.9 19.98 253,968
10/14/2014 20.16 20.67 19.6 19.71 190,495
10/13/2014 20.13 20.75 19.65 20 286,586
10/10/2014 21.97 21.97 19.78 20.18 391,872
10/09/2014 22.33 22.556 21.9 22.08 193,408
10/08/2014 21.78 22.57 21.62 22.5 143,459
10/07/2014 22.04 22.34 21.67 21.81 103,559
10/06/2014 22.7 22.7 22 22.11 152,709
10/03/2014 22.52 22.89 22.36 22.68 108,660
10/02/2014 22.51 22.85 21.92 22.4 161,311
10/01/2014 22.61 22.73 22.19 22.46 166,737
09/30/2014 22.97 22.97 22.4 22.62 84,577
09/29/2014 22.63 23 22.04 22.98 105,625
09/26/2014 22.19 23.02 22.19 22.85 151,812
09/25/2014 23 23.05 22 22.16 300,762
09/24/2014 22.78 23.16 22.71 23.05 126,609
09/23/2014 22.92 23.09 22.6 22.82 138,800
09/22/2014 23.71 23.71 22.9524 23.08 108,409
09/19/2014 23.86 24.1 23.68 23.78 218,877
09/18/2014 23.27 23.79 23.27 23.71 131,264
09/17/2014 23.27 23.4775 22.96 23.15 70,240
09/16/2014 22.55 23.27 22.4 23.22 108,067
09/15/2014 23.35 23.41 22.664 22.69 139,020
09/12/2014 23.92 23.92 23.31 23.42 90,175
09/11/2014 23.78 24.01 23.55 23.85 68,176
09/10/2014 23.2 23.99 23.15 23.89 171,870
09/09/2014 23.39 23.59 22.9322 23.1 150,724
09/08/2014 23.66 24 23.07 23.41 191,114
09/05/2014 23.55 23.79 23.36 23.73 50,654
09/04/2014 23.64 24.08 23.09 23.6 203,720
09/03/2014 24.05 24.05 23.56 23.66 128,897
09/02/2014 23.9 24.18 23.8 23.94 95,618
08/29/2014 24.01 24.14 23.8 23.93 102,571
08/28/2014 23.87 24.19 23.77 23.92 155,483
08/27/2014 24.03 24.23 23.78 24.03 64,725
08/26/2014 23.96 24.16 23.81 23.98 57,441
08/25/2014 24.49 24.57 23.8 23.98 160,027
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?