Italia markets closed

ChipMOS TECHNOLOGIES INC. (IMOS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
27,73+0,13 (+0,46%)
In data: 01:04PM EDT. Mercato aperto.
Periodo di tempo:
30 mag 2023 - 30 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 mag 202427,7527,9427,6627,7327,737.162
29 mag 202427,7227,8727,6027,6027,6015.100
28 mag 202427,5327,9227,5027,6027,6015.200
24 mag 202427,2627,5227,2627,4927,495.400
23 mag 202427,3127,5027,2027,3027,3011.900
22 mag 202428,0128,2227,8928,0328,0311.300
21 mag 202427,3627,5227,2427,3627,3612.900
20 mag 202426,8027,0626,6226,7226,7217.100
17 mag 202426,5526,7226,5026,7026,709.700
16 mag 202426,8827,2126,0126,6326,6317.000
15 mag 202426,6027,0626,5927,0627,067.800
14 mag 202426,1126,6926,1126,4326,4321.800
13 mag 202425,7426,3525,1525,9625,9628.000
10 mag 202427,0127,3924,5025,7425,7462.300
09 mag 202427,4628,3427,0028,0328,0310.700
08 mag 202427,9228,0627,7028,0028,006.900
07 mag 202428,0628,1827,8428,0428,044.500
06 mag 202428,0328,1927,9228,1928,199.700
03 mag 202428,1628,5228,1428,2128,2112.100
02 mag 202428,0228,5928,0228,5928,599.000
01 mag 202427,8928,2227,6427,8527,8510.700
30 apr 202427,9428,3327,6627,8927,899.400
29 apr 202428,5828,7828,5728,6728,677.100
26 apr 202428,4328,6128,4228,4328,439.700
25 apr 202427,9328,3427,9328,3428,3411.800
24 apr 202428,6828,7028,2828,4028,4017.000
23 apr 202428,0028,2727,9728,0928,098.400
22 apr 202427,2827,9227,2827,8827,8816.400
19 apr 202428,0028,1827,5627,8127,8119.800
18 apr 202428,6528,6528,2928,4828,486.200
17 apr 202429,0829,0928,8528,8828,8810.100
16 apr 202428,6628,8028,5128,7828,7815.700
15 apr 202429,7029,7029,0929,1329,1311.200
12 apr 202430,0530,0529,7729,8529,8512.000
11 apr 202430,4230,4230,1730,2430,249.000
10 apr 202430,1731,1030,0630,9430,946.500
09 apr 202430,5030,6530,1730,4630,467.600
08 apr 202430,1930,7230,1330,3930,3916.900
05 apr 202430,6930,8030,4730,5830,589.600
04 apr 202430,8531,4630,3830,6430,6442.900
03 apr 202430,6030,8030,5330,6430,648.500
02 apr 202430,5630,7030,3930,5130,517.200
01 apr 202430,7830,9430,4730,7130,7118.300
28 mar 202431,4631,6031,3631,4531,4516.200
27 mar 202431,1831,3330,8031,2231,2214.900
26 mar 202430,5430,5430,1030,2430,2418.500
25 mar 202431,5031,5031,2631,4131,4112.600
22 mar 202431,8031,9331,7531,8831,8823.800
21 mar 202431,9132,1931,8332,0932,0928.700
20 mar 202431,1131,5331,0731,4231,4224.900
19 mar 202431,0031,1130,8731,0831,0821.900
18 mar 202430,2130,7330,2130,6230,6218.300
15 mar 202430,0330,2230,0130,1130,118.000
14 mar 202430,3630,3629,7730,1130,1126.000
13 mar 202430,9330,9830,6130,7630,7633.800
12 mar 202430,5730,8630,3430,7630,7627.600
11 mar 202429,7430,0929,7430,0530,0525.600
08 mar 202429,9229,9529,2629,8929,8942.200
07 mar 202429,9230,0029,6729,9729,9746.600
06 mar 202429,2129,6929,2129,6129,6139.800
05 mar 202428,8928,8928,4228,5828,5822.800
04 mar 202428,9929,2528,8028,9828,9848.000
01 mar 202428,1628,5927,8928,4728,4756.700
29 feb 202428,0328,2628,0028,0928,0939.100
28 feb 202428,0028,0027,7327,7927,7916.700
27 feb 202427,9628,1227,8427,9027,9020.500
26 feb 202427,7328,0727,5727,8427,8443.500
23 feb 202428,3428,3427,5027,5727,5743.600
22 feb 202428,4329,3028,1328,9228,9242.900
21 feb 202427,8527,8527,5327,6327,6317.400
20 feb 202428,1028,1027,6827,8927,8925.200
16 feb 202428,0028,2027,9528,0028,0030.900
15 feb 202428,4129,0328,2628,2728,2742.200
14 feb 202429,2829,8528,8828,9428,9453.400
13 feb 202429,8029,9128,8629,0429,0455.400
12 feb 202430,3630,7529,7129,8829,88107.200
09 feb 202429,0031,1128,1029,6629,66188.800
08 feb 202427,0328,6026,5528,2028,2088.400
07 feb 202426,3826,9526,3426,7426,746.200
06 feb 202426,4926,5026,2526,2926,295.000
05 feb 202426,2926,4526,1926,4426,446.900
02 feb 202426,5426,6226,2526,5026,507.200
01 feb 202426,8426,9726,7526,9226,923.600
31 gen 202427,2527,3026,8626,8826,884.000
30 gen 202427,2327,2627,0827,1527,158.200
29 gen 202427,0127,1726,7627,0627,0611.100
26 gen 202427,1727,2227,0427,1827,183.600
25 gen 202427,3027,3827,1527,3027,305.200
24 gen 202427,5527,6527,4427,4427,444.500
23 gen 202427,2227,5027,2227,4227,425.500
22 gen 202427,7327,8727,6827,6827,6810.400
19 gen 202427,6327,6727,5027,6027,608.000
18 gen 202427,1327,2926,9427,1827,182.200
17 gen 202427,0127,0526,8126,9226,924.000
16 gen 202427,0427,1026,9527,0127,017.500
12 gen 202427,2627,3627,1527,3627,363.900
11 gen 202427,7327,8427,4027,5327,5332.700
10 gen 202426,5526,7526,1126,1326,1313.100
09 gen 202426,5526,5726,2926,3726,374.700
08 gen 202426,4726,7426,2926,7426,7412.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...