CHIPMOS TEC ADR Stock Price History, IMOS Historical Prices

Add to My Stocks
$15.16 $0.09 (0.59%) IMOS stock closing price Jun 18, 2018 (Closing)

CHIPMOS TEC ADR stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with CHIPMOS TEC ADR price to earnings ratio data. The CHIPMOS TEC ADR stock price history chart shows that the stock price was at a high of $27.58 on Jun 06, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-18 15.17 15.17 14.99 15.16 19,978 28.6 1.11
2018-06-15 15.1 15.46 15.07 15.25 41,462 28.77 1.11
2018-06-14 15.15 15.15 14.93 14.98 19,616 28.26 1.09
2018-06-13 15.38 15.38 15.16 15.2 19,159 28.68 1.11
2018-06-12 15.23 15.41 15.23 15.39 21,888 29.04 1.12
2018-06-11 15.11 15.29 15.11 15.22 76,992 28.72 1.11
2018-06-08 15.11 15.19 15.04 15.13 67,588 28.55 1.1
2018-06-07 15.14 15.24 15.09 15.14 33,155 28.57 1.1
2018-06-06 14.89 15.17 14.89 15.14 61,269 28.57 1.1
2018-06-05 14.72 14.87 14.69 14.79 47,157 27.91 1.08
2018-06-04 14.66 14.74 14.6 14.62 21,416 27.59 1.07
2018-06-01 14.5 14.63 14.49 14.63 31,948 27.6 1.07
2018-05-31 14.63 14.68 14.36 14.45 54,957 27.26 1.05
2018-05-30 14.54 14.64 14.45 14.58 49,113 27.51 1.06
2018-05-29 14.42 14.47 14.37 14.44 125,144 27.25 1.05
2018-05-25 14.32 14.47 14.32 14.4 66,701 27.17 1.05
2018-05-24 14.29 14.39 14.17 14.33 65,093 27.04 1.05
2018-05-23 14.12 14.12 14.03 14.09 29,841 26.59 1.03
2018-05-22 14.43 14.53 14.17 14.22 131,248 26.83 1.04
2018-05-21 14.39 14.57 14.3 14.38 159,289 27.13 1.05
2018-05-18 13.75 13.81 13.61 13.62 48,421 25.7 0.99
2018-05-17 13.88 13.88 13.66 13.76 96,417 25.96 1
2018-05-16 13.98 14.08 13.94 14 65,316 26.42 1.02
2018-05-15 14.13 14.16 13.87 13.99 73,635 26.4 1.02
2018-05-14 14.42 14.44 14.29 14.34 42,804 27.06 1.05
2018-05-11 14.48 14.58 14.42 14.45 79,004 27.26 1.05
2018-05-10 14.69 14.69 14.2 14.38 55,149 6.17 1.03
2018-05-09 14.66 14.83 14.66 14.8 297,082 6.35 1.06
2018-05-08 14.63 14.75 14.47 14.61 234,780 6.27 1.04
2018-05-07 13.93 13.93 13.68 13.71 84,543 5.88 0.98
2018-05-04 13.93 14.23 13.93 14.2 108,576 6.09 1.01
2018-05-03 14.02 14.12 13.77 13.93 111,491 5.98 1
2018-05-02 13.95 14.11 13.93 14.07 178,931 6.04 1.01
2018-05-01 13.68 13.88 13.61 13.79 111,015 5.92 0.99
2018-04-30 13.7 13.88 13.7 13.77 86,887 5.91 0.98
2018-04-27 13.74 13.78 13.49 13.5 293,542 5.79 0.96
2018-04-26 13.65 13.71 13.62 13.65 89,518 5.86 0.98
2018-04-25 13.85 13.85 13.59 13.64 130,581 5.85 0.97
2018-04-24 14.22 14.22 13.88 13.92 300,743 5.97 0.99
2018-04-23 14.8 14.88 14.68 14.75 61,234 6.33 1.05
2018-04-20 14.81 14.92 14.72 14.75 270,074 6.33 1.05
2018-04-19 15.03 15.16 14.82 14.9 113,673 6.4 1.06
2018-04-18 15.38 15.38 15.03 15.13 145,100 6.49 1.08
2018-04-17 15.45 15.46 15.38 15.41 46,683 6.61 1.1
2018-04-16 15.6 15.6 15.41 15.44 23,266 6.63 1.1
2018-04-13 15.85 15.85 15.55 15.6 28,251 6.7 1.11
2018-04-12 16.04 16.04 15.83 15.87 30,906 6.81 1.13
2018-04-11 16.02 16.17 15.88 16.08 80,010 6.9 1.15
2018-04-10 15.76 16.13 15.76 16.06 65,369 6.89 1.15
2018-04-09 15.91 15.97 15.64 15.65 83,183 6.72 1.12
2018-04-06 15.93 16.03 15.78 15.83 34,892 6.79 1.13
2018-04-05 16.04 16.2 15.81 15.98 49,326 6.86 1.14
2018-04-04 15.87 16.04 15.74 16.01 48,139 6.87 1.14
2018-04-03 15.92 16.23 15.92 16.13 119,972 6.92 1.15
2018-04-02 16.01 16.13 15.66 15.87 149,322 6.81 1.13
2018-03-30 0 0 0 15.85 0 - -
2018-03-29 15.84 15.85 15.63 15.85 66,485 6.8 1.13
2018-03-28 15.71 16.02 15.71 15.85 62,687 6.8 1.13
2018-03-27 16.33 16.33 15.64 15.7 59,032 6.74 1.12
2018-03-26 16.2 16.26 16.01 16.26 45,189 6.98 1.16
2018-03-23 16.22 16.27 16.05 16.05 60,026 6.89 1.15
2018-03-22 16.58 16.61 16.23 16.25 36,587 6.97 1.16
2018-03-21 16.89 16.89 16.73 16.8 56,068 7.21 1.2
2018-03-20 16.9 16.98 16.79 16.93 47,948 7.27 1.21
2018-03-19 17.24 17.24 16.69 16.88 145,748 7.25 1.21
2018-03-16 17.62 17.62 17.28 17.46 89,868 7.49 1.25
2018-03-15 17.83 18.12 17.82 17.92 140,050 6.79 1.29
2018-03-14 17.79 17.93 17.7 17.8 87,671 6.74 1.28
2018-03-13 18.04 18.04 17.74 17.76 72,965 6.73 1.28
2018-03-12 18.07 18.21 17.99 18.03 159,392 6.83 1.29
2018-03-09 17.5 18.04 17.45 17.99 101,893 6.81 1.29
2018-03-08 17.45 17.6 17.45 17.58 51,991 6.66 1.26
2018-03-07 17.26 17.47 17.26 17.41 27,469 6.6 1.25
2018-03-06 17.38 17.47 17.23 17.35 40,737 6.57 1.25
2018-03-05 17.49 17.49 17.3 17.47 27,348 6.62 1.25
2018-03-02 17.42 17.6 17.33 17.48 40,045 6.62 1.26
2018-03-01 17.34 17.6 17.32 17.43 25,500 6.6 1.25
2018-02-28 17.19 17.3 17.03 17.13 16,857 6.49 1.23
2018-02-27 17.39 17.39 17.18 17.18 9,554 6.51 1.23
2018-02-26 17.42 17.56 17.18 17.38 34,141 6.58 1.25
2018-02-23 17.08 17.4 17.08 17.39 18,088 6.59 1.25
2018-02-22 16.8 17.03 16.8 16.95 23,776 6.42 1.22
2018-02-21 16.72 17 16.71 16.72 16,976 6.33 1.2
2018-02-20 16.58 16.84 16.5 16.69 35,397 6.32 1.2
2018-02-19 0 0 0 16.68 0 - -
2018-02-16 16.75 16.92 16.64 16.68 22,213 6.32 1.2
2018-02-15 16.54 16.79 16.54 16.75 25,912 6.35 1.2
2018-02-14 16.36 16.65 16.18 16.55 104,442 6.27 1.19
2018-02-13 16.27 16.36 16.1 16.28 14,678 6.17 1.17
Get more Data

CHIPMOS TEC ADR Stock History Chart

View IMOS PE ratio, PS ratio stocks charts and compare with peers.
IMOS Chart
Note: Compare CHIPMOS TEC ADR stock price history with the index and industry peers.

CHIPMOS TEC ADR Stock Price History: Past 5 years

Max Stock Price27.58Jun 06,2014
Min Stock Price13.5Apr 27,2018
Avg Stock Price20.13

CHIPMOS TEC ADR Historical PE ratio: Past 5 years

Max PE Ratio78.81Nov 21,2016
Min PE Ratio5.79Apr 27,2018
Avg PE Ratio18.42

CHIPMOS TEC ADR Historical PS ratio: Past 5 years

Max PS Ratio23.54Nov 21,2016
Min PS Ratio0.61Feb 12,2016
Avg PS Ratio2.33

IMOS Industry Peers

Company Price Change (%)
Integrated Silicon Solution (ISSI)22.910 (0%)
Exar (EXAR)12.990.01 (0.08%)
Taiwan Semiconductor (TSM)38.250.44 (1.14%)
United Microelectronics (UMC)3.030.05 (1.62%)
Amkor (AMKR)9.070.1 (1.09%)
Himax Technologies (HIMX)8.140.01 (0.12%)
United Microelectronics (UMC)3.030.05 (1.62%)

We provide CHIPMOS TEC ADR share price history along with PE ratio and PS ratio for doing CHIPMOS TEC ADR fundamental analysis. CHIPMOS TEC ADR stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $15.16 and 19,978 shares of IMOS were traded on Jun 18, 2018. CHIPMOS TEC ADR historical P/S ratio was at a high of 23.54 on Nov 21, 2016 and a low of 0.61 on Feb 12, 2016.