Premium
ChipMOS Technologies Inc (IMOS)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.42 | -11.6850393701 | 63.5 | 64.34 | 55.49 | 109911 | 59.80803875 | DR |
| 4 | 2.48 | 4.62686567164 | 53.6 | 70.99 | 47.135 | 113412 | 59.29966223 | DR |
| 12 | 15.71 | 38.9150359178 | 40.37 | 70.99 | 34.2 | 91382 | 51.64001325 | DR |
| 26 | 27.4484 | 95.8675030386 | 28.6316 | 70.99 | 27.5 | 61288 | 47.38342858 | DR |
| 52 | 36.11 | 180.821231848 | 19.97 | 70.99 | 15.06 | 39557 | 41.09659843 | DR |
| 156 | 29.89 | 114.127529591 | 26.19 | 70.99 | 12.7827 | 27437 | 31.61941987 | DR |
| 260 | 21.54 | 62.362478286 | 34.54 | 70.99 | 12.7827 | 28082 | 30.56230402 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781044500 | 58.58 | 2.1 | 3.72 | 59.14 | 60.8 | 55.95 | 118469 |
| 1780958100 | 56.48 | -1.18 | -2.05 | 56.79 | 57.6945 | 55.5 | 96697 |
| 1780698900 | 57.66 | -6.27 | -9.81 | 62.17 | 62.17 | 57.2 | 119971 |
| 1780612500 | 63.93 | 1.18 | 1.88 | 62.81 | 64.34 | 61.86 | 79826 |
| 1780526100 | 62.75 | -1.86 | -2.88 | 63.5 | 63.5 | 61.164 | 134590 |
| 1780439700 | 64.61 | -1.96 | -2.94 | 64.099999 | 64.735 | 61.7501 | 106296 |
| 1780353300 | 66.569999 | -3.69 | -5.25 | 67.73 | 68.7836 | 65.16 | 144511 |
| 1780094100 | 70.26 | 3.27 | 4.88 | 69.76 | 70.99 | 67.0376 | 248791 |
| 1780007700 | 66.989999 | 10.27 | 18.11 | 62.01 | 67.25 | 60.03 | 210005 |
| 1779921300 | 56.72 | 1.49 | 2.70 | 58.5 | 59 | 55.45 | 143885 |
| 1779834900 | 55.23 | 4.21 | 8.25 | 53.12 | 55.45 | 53.12 | 80675 |
| 1779489300 | 51.02 | 1.95 | 3.97 | 50 | 52.4999 | 49.97 | 108456 |
| 1779402900 | 49.07 | 0.58 | 1.20 | 48.4 | 49.8 | 48.0386 | 73199 |
| 1779316500 | 48.49 | -0.51 | -1.04 | 48.12 | 48.64 | 47.135 | 64147 |
| 1779230100 | 49 | -2.4 | -4.67 | 48.84 | 49.46 | 48 | 104066 |
| 1779143700 | 51.4 | 0.63 | 1.24 | 51.66 | 52.46 | 50.79 | 88528 |
| 1778884500 | 50.77 | -2.84 | -5.30 | 51.28 | 51.7 | 50.52 | 65551 |
| 1778798100 | 53.61 | -0.94 | -1.72 | 53.82 | 54.12 | 52.2 | 77025 |
| 1778711700 | 54.55 | 0.95 | 1.77 | 53.6 | 54.76 | 53.6 | 90131 |
| 1778625300 | 53.6 | -3.57 | -6.24 | 53.84 | 54.87 | 51.57 | 162731 |
| 1778538900 | 57.17 | -3.1 | -5.14 | 57.92 | 58.525 | 56.42 | 137462 |
| 1778279700 | 60.27 | 0.83 | 1.40 | 59.53 | 61.27 | 57.8601 | 117887 |
| 1778193300 | 59.44 | 3.94 | 7.10 | 59.99 | 60.4652 | 58.68 | 153703 |
| 1778106900 | 55.5 | 0.7 | 1.28 | 55.52 | 57.37 | 55.45 | 156665 |
| 1778020500 | 54.8 | 6.66 | 13.83 | 52.12 | 55.06 | 52.12 | 136760 |
| 1777934100 | 48.14 | 2.54 | 5.57 | 48.24 | 49.3989 | 47.53 | 93947 |
| 1777674900 | 45.6 | -0.02 | -0.04 | 45.69 | 46.59 | 45.395 | 66067 |
| 1777588500 | 45.62 | 3.1 | 7.29 | 44.625 | 45.9599 | 44.12 | 84648 |
| 1777502100 | 42.52 | -0.35 | -0.82 | 43.26 | 43.26 | 41.8501 | 67391 |
| 1777415700 | 42.87 | -0.48 | -1.11 | 42.92 | 43.455 | 42.49 | 66250 |
| 1777329300 | 43.35 | -2.26 | -4.96 | 44.38 | 44.38 | 42.06 | 88119 |
| 1777070100 | 45.61 | -0.16 | -0.35 | 45.89 | 46.11 | 45.03 | 93191 |
| 1776983700 | 45.77 | -4.97 | -9.80 | 46.1 | 46.73 | 45.025 | 111341 |
| 1776897300 | 50.74 | 4.82 | 10.50 | 49.1 | 51.08 | 49.1 | 105722 |
| 1776810900 | 45.92 | 2.43 | 5.59 | 46.65 | 47.9999 | 45.38 | 60163 |
| 1776724500 | 43.49 | -3.6 | -7.64 | 46.02 | 46.02 | 43.3 | 112553 |
| 1776465300 | 47.09 | -2.08 | -4.23 | 48.29 | 48.8999 | 45.5201 | 127546 |
| 1776378900 | 49.17 | 6.09 | 14.14 | 46.33 | 49.8899 | 45.67 | 154135 |
| 1776292500 | 43.08 | 2.03 | 4.95 | 41.6 | 43.1799 | 41.505 | 39232 |
| 1776206100 | 41.05 | 0.14 | 0.34 | 41.38 | 41.5 | 40.405 | 41665 |
| 1776119700 | 40.91 | 0 | 0.00 | 40.3 | 41.01 | 40.02 | 30501 |
| 1775860500 | 40.91 | 1.73 | 4.42 | 40.13 | 41.135 | 39.87 | 53867 |
| 1775774100 | 39.18 | 0.2 | 0.51 | 38.56 | 39.22 | 38.358 | 54414 |
| 1775687700 | 38.98 | 2.98 | 8.28 | 38.845 | 39.51 | 38.63 | 36337 |
| 1775601300 | 36 | -0.57 | -1.56 | 36.36 | 36.36 | 35.4746 | 20864 |
| 1775514900 | 36.57 | -0.14 | -0.38 | 36.71 | 37.03 | 36.41 | 34205 |
| 1775169300 | 36.71 | 0.81 | 2.26 | 35.09 | 37.73 | 34.88 | 117792 |
| 1775082900 | 35.9 | 0.12 | 0.34 | 36.25 | 36.9206 | 34.8 | 46558 |
| 1774996500 | 35.78 | 0.56 | 1.59 | 35.22 | 35.99 | 34.2 | 49600 |
| 1774910100 | 35.22 | -0.6 | -1.68 | 35.98 | 38.1 | 34.95 | 55730 |
| 1774650900 | 35.82 | -0.5 | -1.38 | 35.65 | 36.035 | 35 | 49416 |
| 1774564500 | 36.32 | -1.75 | -4.60 | 37.49 | 37.49 | 36.28 | 36150 |
| 1774478100 | 38.07 | 0.31 | 0.82 | 38.8 | 38.8 | 37.49 | 58952 |
| 1774391700 | 37.76 | -1.29 | -3.30 | 36.81 | 37.8 | 35.77 | 105327 |
| 1774305300 | 39.05 | 0.82 | 2.14 | 37.88 | 39.25 | 37.4821 | 110116 |
| 1774046100 | 38.23 | -2.31 | -5.70 | 40.25 | 40.25 | 38.23 | 42340 |
| 1773959700 | 40.54 | 0.51 | 1.27 | 39.75 | 40.54 | 39.125 | 15317 |
| 1773873300 | 40.03 | -0.9 | -2.20 | 40.37 | 41.5 | 39.76 | 66046 |
| 1773786900 | 40.93 | 1.18 | 2.97 | 40.26 | 41.25 | 40.18 | 36434 |
| 1773700500 | 39.75 | 2.02 | 5.35 | 38.34 | 39.79 | 38.34 | 34821 |
| 1773441300 | 37.73 | -0.35 | -0.92 | 38.5 | 38.62 | 37.425 | 42175 |
| 1773354900 | 38.08 | -1.74 | -4.37 | 38.86 | 38.89 | 37.79 | 90212 |
| 1773268500 | 39.82 | 0.87 | 2.23 | 39.61 | 40.1 | 38.97 | 28021 |
| 1773182100 | 38.95 | 0.86 | 2.26 | 38.93 | 39.3899 | 38.11 | 62154 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
