IMOS Historical Prices | ChipMOS TECHNOLOGIES (Bermuda) Stock

All Ordinaries

1.52%

ChipMOS TECHNOLOGIES (Bermuda) LTD. (IMOS)

-NasdaqCM

18.18 0.05(0.28%) 25 May 06:00

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
24 May 2013	18.00	18.24	17.96	18.18	214,200	18.18
23 May 2013	17.69	18.31	17.50	18.13	295,400	18.13
22 May 2013	18.18	18.44	17.55	18.01	414,100	18.01
21 May 2013	18.43	18.43	17.46	18.18	445,600	18.18
20 May 2013	18.22	18.81	18.00	18.35	722,800	18.35
17 May 2013	17.09	18.27	17.05	18.25	1,186,200	18.25
16 May 2013	16.85	17.43	16.62	16.98	1,264,400	16.98
15 May 2013	16.35	16.67	16.20	16.58	471,300	16.58
14 May 2013	16.10	16.35	16.00	16.28	288,900	16.28
13 May 2013	15.96	16.20	15.92	16.08	430,600	16.08
10 May 2013	16.22	16.29	15.51	15.97	397,300	15.97
9 May 2013	15.86	16.25	15.79	16.18	200,000	16.18
8 May 2013	15.63	16.30	15.63	15.96	273,600	15.96
7 May 2013	15.16	16.13	15.16	15.69	573,900	15.69
6 May 2013	14.83	15.25	14.81	15.18	130,900	15.18
3 May 2013	14.77	15.15	14.75	14.76	328,900	14.76
2 May 2013	14.55	14.86	14.55	14.75	92,800	14.75
1 May 2013	14.72	14.79	14.50	14.51	142,100	14.51
30 Apr 2013	14.70	14.82	14.50	14.73	156,600	14.73
29 Apr 2013	14.82	14.82	14.48	14.69	178,100	14.69
26 Apr 2013	15.02	15.15	14.16	14.69	568,400	14.69
25 Apr 2013	15.01	15.18	14.84	15.13	181,400	15.13
24 Apr 2013	15.24	15.32	14.85	15.08	166,700	15.08
23 Apr 2013	15.40	15.59	14.88	15.24	196,500	15.24
22 Apr 2013	15.24	15.45	14.58	15.36	509,100	15.36
19 Apr 2013	16.38	16.85	14.72	15.02	2,769,600	15.02
18 Apr 2013	13.21	14.08	12.90	13.97	714,800	13.97
17 Apr 2013	13.43	14.17	13.05	13.09	436,000	13.09
16 Apr 2013	13.78	14.21	13.44	13.58	561,600	13.58
15 Apr 2013	14.34	14.50	13.45	13.59	515,900	13.59
12 Apr 2013	14.63	14.86	14.33	14.49	398,700	14.49
11 Apr 2013	14.50	15.10	14.26	14.73	537,100	14.73
10 Apr 2013	13.81	14.44	13.80	14.36	508,000	14.36
9 Apr 2013	13.01	14.69	13.01	13.77	944,400	13.77
8 Apr 2013	12.58	13.06	12.36	12.93	324,300	12.93
5 Apr 2013	12.42	12.74	12.20	12.63	170,800	12.63
4 Apr 2013	12.33	12.67	12.25	12.54	194,300	12.54
3 Apr 2013	12.58	12.73	12.28	12.36	278,300	12.36
2 Apr 2013	13.01	13.34	12.56	12.58	246,200	12.58
1 Apr 2013	13.40	13.55	12.80	12.88	323,300	12.88
28 Mar 2013	12.40	13.58	12.40	13.32	651,700	13.32
27 Mar 2013	11.99	12.47	11.87	12.31	312,000	12.31
26 Mar 2013	12.05	12.15	11.87	12.01	190,000	12.01
25 Mar 2013	12.08	12.18	11.88	12.01	302,800	12.01
22 Mar 2013	11.86	11.99	11.65	11.95	252,100	11.95
21 Mar 2013	11.75	12.10	11.61	11.73	199,900	11.73
20 Mar 2013	11.65	11.83	11.50	11.70	195,500	11.70
19 Mar 2013	11.15	11.92	11.11	11.49	426,400	11.49
18 Mar 2013	10.59	11.38	10.25	11.06	537,100	11.06
15 Mar 2013	10.40	10.53	10.16	10.41	407,400	10.41
14 Mar 2013	10.33	10.60	10.19	10.32	157,700	10.32
13 Mar 2013	10.43	10.44	10.09	10.33	116,200	10.33
12 Mar 2013	10.28	10.59	9.93	10.44	281,400	10.44
11 Mar 2013	10.63	10.63	10.21	10.32	383,400	10.32
8 Mar 2013	11.02	11.10	10.61	10.63	231,400	10.63
7 Mar 2013	10.85	11.17	10.75	10.96	204,200	10.96
6 Mar 2013	10.65	10.82	10.52	10.70	123,300	10.70
5 Mar 2013	10.69	10.81	10.55	10.65	128,000	10.65
4 Mar 2013	10.71	10.80	10.53	10.54	102,000	10.54
1 Mar 2013	10.72	10.94	10.45	10.73	101,800	10.73
28 Feb 2013	10.75	11.14	10.71	10.85	69,400	10.85
27 Feb 2013	10.58	11.20	10.46	10.75	72,700	10.75
26 Feb 2013	10.60	10.64	10.44	10.57	82,800	10.57
25 Feb 2013	10.80	10.86	10.51	10.60	83,900	10.60
22 Feb 2013	10.78	10.80	10.60	10.73	130,900	10.73
21 Feb 2013	10.70	10.81	10.56	10.67	91,900	10.67
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo!7 nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo!7 site, you agree not to redistribute the information found therein.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Search for share prices

More On IMOS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

ChipMOS TECHNOLOGIES (Bermuda) LTD. (IMOS)