ChipMOS Tech (IMOS)

IMOS
🏛️ Estados Unidos →
19.11
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 35.20 35.31 34.99 35.13 0.0M
2021-12-30 35.28 35.35 35.04 35.19 0.0M
2021-12-29 35.06 35.30 35.03 35.28 0.0M
2021-12-28 35.18 35.30 34.84 35.06 0.0M
2021-12-27 34.98 35.73 34.97 35.73 0.0M
2021-12-23 34.80 34.97 34.57 34.65 0.0M
2021-12-22 34.27 34.82 34.17 34.68 0.0M
2021-12-21 33.71 34.26 33.63 34.26 0.0M
2021-12-20 33.00 33.16 32.67 33.04 0.0M
2021-12-17 32.91 33.22 32.79 32.98 0.0M
2021-12-16 33.14 33.53 32.50 32.69 0.0M
2021-12-15 32.32 32.93 32.32 32.86 0.0M
2021-12-14 32.34 32.42 31.83 32.15 0.0M
2021-12-13 33.40 33.40 32.65 32.74 0.0M
2021-12-10 33.48 33.56 33.06 33.40 0.0M
2021-12-09 33.55 33.62 32.91 32.97 0.0M
2021-12-08 34.07 34.21 33.80 33.91 0.0M
2021-12-07 33.97 34.35 33.96 34.09 0.0M
2021-12-06 33.64 33.95 33.40 33.80 0.0M
2021-12-03 33.43 33.56 32.94 33.28 0.0M
2021-12-02 32.91 33.08 32.50 32.89 0.0M
2021-12-01 33.23 33.75 32.99 33.10 0.0M
2021-11-30 32.80 33.23 32.44 32.85 0.0M
2021-11-29 32.17 32.25 31.77 32.20 0.0M
2021-11-26 32.84 32.91 31.76 31.83 0.0M
2021-11-24 33.19 33.63 33.08 33.56 0.0M
2021-11-23 33.24 33.36 32.86 33.01 0.1M
2021-11-22 34.05 34.29 33.77 33.86 0.0M
2021-11-19 34.06 34.08 33.89 33.89 0.0M
2021-11-18 34.85 34.91 34.47 34.70 0.0M
2021-11-17 34.37 34.84 34.37 34.66 0.0M
2021-11-16 33.55 33.55 32.74 33.17 0.0M
2021-11-15 34.00 34.00 33.25 33.71 0.1M
2021-11-12 32.99 33.17 32.78 32.86 0.0M
2021-11-11 32.93 33.15 32.69 32.72 0.0M
2021-11-10 33.13 33.16 32.53 32.64 0.0M
2021-11-09 33.98 33.98 33.41 33.50 0.0M
2021-11-08 34.63 35.48 34.63 35.29 0.0M
2021-11-05 34.00 34.20 33.72 33.85 0.0M
2021-11-04 33.70 33.87 33.30 33.72 0.0M
2021-11-03 33.12 33.52 33.00 33.52 0.0M
2021-11-02 33.07 33.13 32.80 32.81 0.0M
2021-11-01 33.52 33.81 33.52 33.80 0.0M
2021-10-29 33.50 33.53 33.11 33.27 0.0M
2021-10-28 33.65 34.33 33.65 34.07 0.0M
2021-10-27 32.82 33.50 32.82 33.16 0.0M
2021-10-26 32.89 33.04 32.69 32.72 0.0M
2021-10-25 32.64 32.97 32.59 32.80 0.0M
2021-10-22 32.54 32.79 32.20 32.30 0.0M
2021-10-21 32.45 32.56 32.32 32.40 0.0M
2021-10-20 33.13 33.13 32.71 32.71 0.0M
2021-10-19 32.81 33.40 32.63 33.34 0.0M
2021-10-18 32.00 32.00 31.62 31.77 0.0M
2021-10-15 32.40 32.46 32.06 32.29 0.0M
2021-10-14 31.80 31.80 31.39 31.39 0.0M
2021-10-13 31.15 31.15 30.66 30.75 0.1M
2021-10-12 32.32 32.36 31.44 31.47 0.1M
2021-10-11 32.27 32.73 32.02 32.44 0.0M
2021-10-08 32.51 32.51 32.05 32.27 0.0M
2021-10-07 33.03 33.73 32.98 33.09 0.0M
2021-10-06 32.60 32.82 32.24 32.48 0.0M
2021-10-05 32.96 33.75 32.96 33.40 0.0M
2021-10-04 32.77 32.77 32.00 32.11 0.1M
2021-10-01 33.25 33.86 33.16 33.53 0.0M
2021-09-30 34.28 34.67 34.23 34.23 0.0M
2021-09-29 34.56 34.62 34.12 34.12 0.1M
2021-09-28 36.82 36.82 35.70 35.70 0.0M
2021-09-27 37.70 37.78 37.37 37.49 0.0M
2021-09-24 38.09 38.18 37.88 37.93 0.0M
2021-09-23 38.01 38.17 37.78 37.95 0.0M
2021-09-22 38.12 38.74 38.07 38.50 0.0M
2021-09-21 38.60 38.65 37.82 38.10 0.0M
2021-09-20 38.00 38.53 37.99 38.34 0.1M
2021-09-17 38.89 39.00 38.53 38.70 0.0M
2021-09-16 39.18 39.24 38.73 39.11 0.0M
2021-09-15 39.69 40.32 39.65 40.30 0.0M
2021-09-14 40.35 40.52 39.66 39.83 0.0M
2021-09-13 41.19 41.19 40.10 40.52 0.0M
2021-09-10 41.06 41.95 41.06 41.32 0.0M
2021-09-09 40.00 40.51 39.86 40.22 0.1M
2021-09-08 39.62 39.62 38.50 38.91 0.1M
2021-09-07 41.76 41.80 40.80 41.17 0.1M
2021-09-03 43.63 44.72 43.59 44.40 0.1M
2021-09-02 42.35 42.35 41.60 41.96 0.0M
2021-09-01 42.92 43.71 42.92 43.47 0.0M
2021-08-31 42.28 42.75 42.07 42.57 0.0M
2021-08-30 41.46 42.26 41.46 42.06 0.0M
2021-08-27 40.79 41.43 40.72 41.14 0.0M
2021-08-26 40.47 40.94 40.38 40.74 0.0M
2021-08-25 39.85 40.41 39.85 40.14 0.0M
2021-08-24 40.09 40.09 39.72 39.86 0.0M
2021-08-23 39.77 40.42 39.77 40.29 0.0M
2021-08-20 38.93 39.20 38.57 38.90 0.0M
2021-08-19 38.59 39.70 38.26 39.45 0.1M
2021-08-18 38.93 40.00 38.93 39.24 0.0M
2021-08-17 37.70 37.70 36.81 37.11 0.1M
2021-08-16 39.65 39.65 38.95 39.19 0.1M
2021-08-13 41.00 41.21 40.52 40.90 0.0M
2021-08-12 41.66 41.70 40.82 41.45 0.1M
2021-08-11 39.55 41.69 39.18 41.55 0.1M
2021-08-10 39.38 42.83 37.80 40.22 0.1M
2021-08-09 39.40 39.57 38.61 39.57 0.1M
2021-08-06 40.16 40.49 39.70 40.09 0.0M
2021-08-05 41.95 42.41 41.88 42.31 0.1M
2021-08-04 40.66 40.94 40.16 40.67 0.1M
2021-08-03 39.73 40.38 39.72 40.19 0.1M
2021-08-02 38.50 38.64 38.18 38.24 0.0M
2021-07-30 38.35 38.50 38.01 38.43 0.0M
2021-07-29 37.15 37.81 37.15 37.69 0.0M
2021-07-28 36.47 37.43 36.47 37.25 0.0M
2021-07-27 37.25 37.25 36.41 36.78 0.0M
2021-07-26 36.92 38.08 36.92 37.95 0.0M
2021-07-23 36.45 36.63 36.19 36.55 0.0M
2021-07-22 37.21 37.21 36.79 36.88 0.0M
2021-07-21 36.88 37.65 36.85 37.50 0.0M
2021-07-20 35.77 36.55 35.23 36.45 0.0M
2021-07-19 37.55 37.78 37.20 37.60 0.0M
2021-07-16 38.99 39.00 38.50 38.70 0.0M
2021-07-15 38.54 38.54 38.01 38.13 0.0M
2021-07-14 37.29 37.56 37.00 37.54 0.0M
2021-07-13 36.94 36.94 36.60 36.83 0.0M
2021-07-12 36.38 36.85 36.30 36.85 0.0M
2021-07-09 36.00 36.10 35.40 36.03 0.0M
2021-07-08 35.35 35.80 35.16 35.73 0.0M
2021-07-07 36.36 36.48 36.04 36.25 0.0M
2021-07-06 34.89 34.89 34.41 34.74 0.0M
2021-07-02 34.40 34.50 34.12 34.49 0.0M
2021-07-01 34.40 34.50 34.12 34.50 0.0M
2021-06-30 34.08 34.12 33.80 33.99 0.0M
2021-06-29 33.90 33.92 33.70 33.91 0.0M
2021-06-28 34.33 34.37 34.03 34.37 0.0M
2021-06-25 34.44 34.44 33.80 33.95 0.0M
2021-06-24 34.22 34.49 34.09 34.49 0.0M
2021-06-23 33.62 34.34 33.62 34.01 0.0M
2021-06-22 33.92 33.92 33.10 33.39 0.0M
2021-06-21 33.91 33.91 33.60 33.75 0.0M
2021-06-18 34.56 34.56 33.97 33.97 0.0M
2021-06-17 35.01 35.52 35.01 35.43 0.0M
2021-06-16 34.85 34.85 34.42 34.53 0.0M
2021-06-15 34.84 34.90 34.60 34.65 0.0M
2021-06-14 34.45 35.03 34.25 34.83 0.0M
2021-06-11 34.36 34.45 34.24 34.43 0.0M
2021-06-10 34.54 34.54 34.05 34.25 0.0M
2021-06-09 34.43 34.45 34.11 34.25 0.0M
2021-06-08 34.82 35.00 34.52 34.70 0.0M
2021-06-07 33.35 33.49 33.22 33.49 0.0M
2021-06-04 33.01 33.12 32.72 33.11 0.0M
2021-06-03 33.35 33.75 33.11 33.42 0.0M
2021-06-02 33.59 33.86 33.54 33.86 0.0M
2021-06-01 32.88 32.99 32.64 32.85 0.0M
2021-05-28 32.16 32.46 32.04 32.24 0.0M
2021-05-27 31.81 32.28 31.81 32.10 0.0M
2021-05-26 31.79 31.99 31.35 31.55 0.0M
2021-05-25 31.93 32.56 31.83 32.00 0.0M
2021-05-24 30.48 30.99 30.48 30.99 0.0M
2021-05-21 30.27 30.27 30.12 30.19 0.0M
2021-05-20 30.09 30.20 29.50 30.03 0.0M
2021-05-19 29.86 30.50 29.46 30.30 0.0M
2021-05-18 29.83 30.43 29.83 30.23 0.0M
2021-05-17 28.64 28.73 28.19 28.59 0.0M
2021-05-14 30.45 30.62 30.30 30.50 0.0M
2021-05-13 29.90 30.63 29.90 30.51 0.0M
2021-05-12 30.00 30.00 28.59 28.91 0.1M
2021-05-11 30.80 31.51 30.15 30.63 0.0M
2021-05-10 32.94 32.94 32.12 32.12 0.0M
2021-05-07 32.75 33.30 32.43 33.04 0.0M
2021-05-06 31.78 31.98 31.65 31.84 0.0M
2021-05-05 31.66 32.01 31.55 31.78 0.0M
2021-05-04 32.50 32.65 31.61 32.02 0.0M
2021-05-03 33.61 33.61 32.92 33.14 0.0M
2021-04-30 34.48 34.48 34.00 34.05 0.0M
2021-04-29 34.99 34.99 34.21 34.58 0.0M
2021-04-28 35.84 36.27 35.81 36.24 0.0M
2021-04-27 35.63 35.63 35.14 35.21 0.0M
2021-04-26 35.12 35.71 35.08 35.62 0.0M
2021-04-23 33.90 34.72 33.90 34.70 0.0M
2021-04-22 34.41 34.92 33.36 33.45 0.1M
2021-04-21 34.92 35.67 34.77 35.65 0.1M
2021-04-20 33.44 33.89 33.42 33.84 0.1M
2021-04-19 33.06 33.27 32.76 32.76 0.0M
2021-04-16 32.93 33.23 32.80 33.12 0.0M
2021-04-15 31.97 32.35 31.88 32.08 0.0M
2021-04-14 31.80 31.90 31.50 31.50 0.0M
2021-04-13 32.74 32.74 31.90 32.00 0.0M
2021-04-12 33.78 33.78 32.60 33.02 0.1M
2021-04-09 34.48 36.31 33.92 34.78 0.1M
2021-04-08 33.01 33.70 33.01 33.70 0.1M
2021-04-07 32.24 32.24 31.80 31.91 0.0M
2021-04-06 32.22 32.22 31.83 32.05 0.0M
2021-04-05 31.64 32.17 31.64 32.02 0.0M
2021-04-01 31.30 31.69 31.21 31.65 0.0M
2021-03-31 31.02 31.67 31.02 31.60 0.0M
2021-03-30 31.33 31.42 31.07 31.20 0.0M
2021-03-29 31.20 31.20 30.59 30.92 0.0M
2021-03-26 30.84 31.18 30.84 31.18 0.0M
2021-03-25 30.10 30.18 29.88 30.15 0.0M
2021-03-24 30.13 30.48 30.02 30.06 0.0M
2021-03-23 30.70 30.80 30.55 30.70 0.0M
2021-03-22 30.62 30.62 29.95 30.41 0.0M
2021-03-19 30.84 30.92 30.25 30.80 0.1M
2021-03-18 30.61 30.99 30.30 30.71 0.0M
2021-03-17 28.20 29.17 28.20 29.17 0.0M
2021-03-16 27.68 27.71 27.32 27.71 0.0M
2021-03-15 26.89 27.30 26.50 27.30 0.0M
2021-03-12 26.32 26.48 26.21 26.31 0.0M
2021-03-11 26.29 26.30 26.00 26.25 0.0M
2021-03-10 26.50 26.69 25.70 25.96 0.0M
2021-03-09 26.05 26.50 25.91 26.05 0.0M
2021-03-08 26.03 26.21 25.75 25.90 0.0M
2021-03-05 26.20 26.76 26.13 26.76 0.0M
2021-03-04 26.63 26.63 26.06 26.39 0.0M
2021-03-03 26.97 26.97 26.75 26.90 0.0M
2021-03-02 26.84 27.00 26.80 26.98 0.0M
2021-03-01 27.13 27.30 27.10 27.23 0.0M
2021-02-26 26.90 27.18 26.45 26.66 0.0M
2021-02-25 27.73 27.81 27.02 27.04 0.0M
2021-02-24 26.39 26.95 26.26 26.88 0.0M
2021-02-23 26.07 26.33 25.93 26.08 0.0M
2021-02-22 26.63 26.81 26.48 26.68 0.0M
2021-02-19 26.80 26.80 26.56 26.80 0.0M
2021-02-18 26.36 26.36 25.89 26.11 0.0M
2021-02-17 26.50 26.50 25.47 25.72 0.0M
2021-02-16 26.82 26.93 26.21 26.79 0.0M
2021-02-12 25.80 26.50 25.41 26.29 0.0M
2021-02-11 25.43 26.40 25.35 25.94 0.0M
2021-02-10 26.23 26.44 25.69 26.05 0.0M
2021-02-09 26.17 26.50 25.67 26.07 0.0M
2021-02-08 24.75 25.30 24.61 25.21 0.0M
2021-02-05 24.97 24.97 24.65 24.82 0.0M
2021-02-04 24.41 25.00 24.40 25.00 0.0M
2021-02-03 24.86 24.99 24.52 24.52 0.0M
2021-02-02 24.90 25.10 24.90 24.92 0.0M
2021-02-01 24.50 24.50 24.15 24.49 0.0M
2021-01-29 24.24 24.36 24.14 24.21 0.0M
2021-01-28 24.75 24.81 24.61 24.81 0.0M
2021-01-27 25.02 25.18 24.83 24.94 0.0M
2021-01-26 25.49 25.49 25.00 25.04 0.0M
2021-01-25 26.38 26.38 25.74 25.74 0.0M
2021-01-22 26.50 26.51 26.36 26.51 0.0M
2021-01-21 26.45 26.60 26.30 26.52 0.0M
2021-01-20 25.68 25.99 25.51 25.51 0.0M
2021-01-19 26.57 26.61 26.28 26.61 0.0M
2021-01-15 25.89 25.89 25.26 25.28 0.0M
2021-01-14 26.00 26.47 25.99 26.27 0.0M
2021-01-13 25.78 25.99 25.78 25.92 0.0M
2021-01-12 25.84 25.85 25.60 25.60 0.0M
2021-01-11 25.70 25.81 25.56 25.71 0.0M
2021-01-08 25.75 26.00 25.63 25.63 0.0M
2021-01-07 24.88 25.40 24.88 25.40 0.0M
2021-01-06 24.48 24.55 24.11 24.46 0.0M
2021-01-05 24.61 24.93 24.61 24.93 0.0M
2021-01-04 24.53 24.72 24.37 24.42 0.0M