CHIPMOS TEC ADR Stock Price History, IMOS Historical Prices

Add to My Stocks
$16.68 $0.07 (0.42%) IMOS stock closing price Feb 16, 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
2018-02-16 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
2018-02-12 16.4 16.42 16.1 16.25 34,432 6.16 1.17
2018-02-09 16.51 16.53 16.03 16.45 72,800 6.23 1.18
2018-02-08 16.63 16.77 16.36 16.36 52,731 6.2 1.17
2018-02-07 16.64 16.94 16.6 16.7 68,801 6.33 1.2
2018-02-06 16.25 16.72 16.24 16.66 73,318 6.31 1.2
2018-02-05 17.66 17.79 17.02 17.16 99,658 6.5 1.23
2018-02-02 17.95 18 17.7 17.7 44,258 6.71 1.27
2018-02-01 18.12 18.2 18.03 18.1 12,139 6.86 1.3
2018-01-31 18.2 18.2 18.03 18.14 35,227 6.87 1.3
2018-01-30 18.25 18.25 18.09 18.22 23,952 6.9 1.31
2018-01-29 18.34 18.34 18.13 18.28 15,856 6.92 1.31
2018-01-26 18.23 18.4 18.14 18.34 44,366 6.95 1.32
2018-01-25 18.35 18.41 18.13 18.24 67,335 6.91 1.31
2018-01-24 18.24 18.4 18.1 18.21 58,217 6.9 1.31
2018-01-23 18.24 18.31 18.18 18.25 18,398 6.91 1.31
2018-01-22 18.23 18.29 18.13 18.18 42,640 6.89 1.31
2018-01-19 18.2 18.35 18.2 18.25 34,457 6.91 1.31
2018-01-18 18.36 18.36 18.17 18.21 22,244 6.9 1.31
2018-01-17 18.25 18.39 18.15 18.35 64,748 6.95 1.32
2018-01-16 18.37 18.43 18.18 18.27 102,165 6.92 1.31
2018-01-10 17.44 17.54 17.35 17.48 54,435 6.62 1.26
2018-01-09 18.15 18.15 17.4 17.6 72,821 6.67 1.26
2018-01-08 18.22 18.27 18.1 18.15 24,512 6.88 1.3
2018-01-05 18.24 18.33 18.15 18.23 25,413 6.91 1.31
2018-01-04 18.02 18.26 18.02 18.26 70,074 6.92 1.31
2018-01-03 17.95 17.95 17.7 17.88 92,064 6.77 1.28
2018-01-02 17.68 17.8 17.68 17.74 43,488 6.72 1.27
2017-12-29 17.79 17.84 17.63 17.65 71,169 6.69 1.27
2017-12-28 17.55 17.75 17.55 17.73 74,114 6.72 1.27
2017-12-27 17.28 17.4 17.22 17.27 42,387 6.54 1.24
2017-12-26 17.45 17.45 17.2 17.25 33,134 6.53 1.24
2017-12-22 17.65 17.69 17.55 17.55 21,362 6.65 1.26
2017-12-21 17.73 17.79 17.59 17.66 49,425 6.69 1.27
2017-12-20 17.52 17.74 17.52 17.68 56,685 6.7 1.27
2017-12-19 17.53 17.65 17.45 17.51 47,217 6.63 1.26
2017-12-18 17.75 17.8 17.54 17.58 81,946 6.66 1.26
2017-12-15 17.66 17.9 17.48 17.8 96,068 6.74 1.28
2017-12-14 17.9 17.9 17.68 17.71 56,278 6.71 1.27
2017-12-13 18.02 18.06 17.88 17.91 37,844 6.78 1.29
2017-12-12 18.27 18.28 17.97 18.01 28,379 6.82 1.29
2017-12-11 18.23 18.55 18.23 18.54 93,648 7.02 1.33
2017-12-08 17.83 18.12 17.83 18 123,328 6.82 1.29
2017-12-07 17.79 17.81 17.51 17.71 48,704 6.71 1.27
2017-12-06 18.2 18.2 17.77 17.8 123,948 6.74 1.28
2017-12-05 18.44 18.62 18.4 18.44 142,762 6.99 1.32
2017-12-04 18.62 18.64 18.35 18.43 101,627 6.98 1.32
2017-12-01 18.32 18.69 18.32 18.48 157,563 7 1.33
2017-11-30 17.97 18.13 17.97 18.05 85,123 6.84 1.3
2017-11-29 18.25 18.37 18.03 18.08 43,180 6.85 1.3
2017-11-28 18.45 18.45 18.27 18.35 55,104 6.95 1.32
2017-11-27 18.45 18.6 18.43 18.45 97,164 6.99 1.32
2017-11-24 18.2 18.53 18.2 18.44 28,574 6.99 1.32
2017-11-23 0 0 0 18.11 0 - -
2017-11-22 18.28 18.37 18.1 18.11 61,660 6.86 1.3
2017-11-21 18.16 18.32 18.06 18.29 102,834 6.93 1.31
2017-11-20 18.3 18.3 17.99 18.06 41,690 6.84 1.3
2017-11-17 18.5 18.5 18.2 18.37 89,949 6.96 1.32
2017-11-16 18.47 18.55 18.35 18.5 106,560 7.01 1.33
2017-11-15 18.38 18.53 18.32 18.38 141,612 6.96 1.32
2017-11-14 17.89 18.1 17.89 17.95 103,848 6.8 1.29
2017-11-13 18.2 18.2 17.68 17.7 127,392 6.71 1.27
2017-11-10 18.17 18.73 18.17 18.58 138,176 7.04 1.33
2017-11-09 19.2 19.2 17.18 17.82 365,546 7.07 1.25
2017-11-08 19.83 20.08 19.74 19.77 148,561 7.85 1.38
2017-11-07 20.25 20.28 19.7 19.82 139,779 7.87 1.39
2017-11-06 20.35 20.38 20.19 20.29 80,640 8.05 1.42
2017-11-03 20.49 20.75 20.47 20.7 127,928 8.21 1.45
2017-11-02 20 20.26 19.95 20.13 241,257 7.99 1.41
2017-11-01 19.97 20.07 19.7 19.8 78,980 7.86 1.39
2017-10-31 19.74 20.01 19.74 20 32,066 7.94 1.4
2017-10-30 19.77 19.77 19.64 19.67 34,520 7.81 1.38
2017-10-27 19.95 19.98 19.76 19.79 162,808 7.85 1.38
2017-10-26 20.85 21.05 20.85 21.02 305,759 8.34 1.47
2017-10-25 20.74 20.86 20.68 20.79 192,508 8.25 1.45
2017-10-24 20.7 20.7 20.53 20.56 67,744 8.16 1.44
2017-10-23 20.66 20.79 20.55 20.78 145,859 8.25 1.45
2017-10-20 20.67 20.67 20.49 20.6 76,014 8.18 1.44
2017-10-19 20.52 20.66 20.46 20.63 82,355 8.19 1.44
2017-10-18 20.58 20.65 20.21 20.54 110,281 8.15 1.44
2017-10-17 20.72 20.72 20.48 20.55 153,807 8.16 1.44
2017-10-16 21.27 21.27 20.92 20.95 112,115 8.31 1.47
2017-10-13 21.5 21.64 21.45 21.61 220,599 8.58 1.51
2017-10-12 21.5 21.54 21.26 21.47 119,809 8.52 1.5
2017-10-11 21.32 21.73 21.32 21.65 290,729 8.59 1.51
2017-10-10 21.46 21.5 21.26 21.33 228,762 8.46 1.49
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 Price11.03Mar 11,2013
Avg Stock Price20.12

CHIPMOS TEC ADR Historical PE ratio: Past 5 years

Max PE Ratio78.81Nov 21,2016
Min PE Ratio6.16Feb 12,2018
Avg PE Ratio18.52

CHIPMOS TEC ADR Historical PS ratio: Past 5 years

Max PS Ratio23.54Nov 21,2016
Min PS Ratio0.44Mar 11,2013
Avg PS Ratio2.29

IMOS Industry Peers

Company Price Change (%)
Lattice Semiconductor (LSCC)5.510.05 (0.92%)
Smart Glbl Hldg (SGH)32.730.02 (0.06%)
Taiwan Semiconductor (TSM)43.480.04 (0.09%)
United Microelectronics (UMC)2.470 (0%)
Amkor (AMKR)10.130.02 (0.2%)
Himax Technologies (HIMX)7.940.29 (3.52%)
United Microelectronics (UMC)2.470 (0%)

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 $16.68 and 22,213 shares of IMOS were traded on Feb 16, 2018. CHIPMOS TEC ADR historical P/S ratio was at a high of 23.54 on Nov 21, 2016 and a low of 0.44 on Mar 11, 2013.