CMSC, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	132.00	132.00	128.00	130.00	130.00	47,727
2026-10-19	130.50	134.00	127.50	132.00	132.00	52,164
2026-10-16	134.00	134.50	131.00	132.00	132.00	35,439
2026-10-15	134.50	136.00	129.00	132.00	132.00	105,564
2026-10-14	134.50	137.00	134.00	136.00	136.00	73,463
2026-10-13	134.00	135.50	129.50	131.50	131.50	130,967
2026-10-12	143.50	143.50	135.00	136.00	136.00	145,448
2026-10-08	137.00	145.50	133.00	142.00	142.00	392,558
2026-10-07	128.00	138.50	128.00	135.50	135.50	235,017
2026-10-06	130.00	130.00	125.00	127.50	127.50	53,503
2026-10-05	127.50	128.50	126.50	127.00	127.00	48,706
2026-10-02	130.50	130.50	127.00	127.50	127.50	37,326
2026-10-01	129.50	130.50	127.00	130.50	130.50	65,926
2026-09-30	124.50	136.50	124.50	131.00	131.00	144,723
2026-09-29	127.00	129.00	123.50	124.50	124.50	96,375
2026-09-24	125.50	128.50	125.00	127.00	127.00	48,049
2026-09-23	128.50	130.00	124.50	127.50	127.50	67,544
2026-09-22	130.50	133.00	125.50	125.50	125.50	202,416
2026-09-21	120.50	130.00	119.50	129.50	129.50	220,939
2026-09-18	113.00	120.50	113.00	116.50	116.50	93,541
2026-09-17	112.50	113.50	111.50	112.50	112.50	22,187
2026-09-16	110.00	113.00	110.00	112.50	112.50	30,707
2026-09-15	112.50	114.00	107.50	109.50	109.50	39,178
2026-09-14	114.00	114.00	112.00	114.00	114.00	22,927
2026-09-11	114.00	115.00	109.50	110.00	110.00	92,557
2026-09-10	121.00	121.00	114.50	116.00	116.00	59,917
2026-09-09	121.50	122.00	116.00	119.00	119.00	117,803
2026-09-08	115.50	128.00	115.50	124.00	124.00	227,715
2026-09-07	114.50	115.00	112.50	113.50	113.50	37,619
2026-09-04	116.00	117.00	112.00	114.50	114.50	88,501
2026-09-03	107.50	116.50	107.50	115.00	115.00	141,369
2026-09-02	106.00	107.50	105.50	107.50	107.50	17,272
2026-09-01	106.00	109.50	106.00	106.00	106.00	47,782
2026-08-31	107.50	108.00	103.50	103.50	103.50	51,781
2026-08-28	110.50	110.50	107.50	108.00	108.00	80,082
2026-08-27	111.00	111.00	104.50	107.50	107.50	94,354
2026-08-26	103.00	118.50	102.50	111.00	111.00	168,550
2026-08-25	103.50	103.50	100.00	101.50	101.50	24,942
2026-08-24	101.00	104.00	101.00	101.50	101.50	28,446
2026-08-21	100.50	102.00	99.700	102.00	102.00	19,901
2026-08-20	102.00	102.00	99.700	100.50	100.50	24,530
2026-08-19	102.00	102.00	99.700	101.50	101.50	26,409
2026-08-18	102.00	103.00	99.900	100.00	100.00	24,917
2026-08-17	102.00	104.00	99.800	103.00	103.00	59,610
2026-08-14	100.50	102.50	100.00	102.00	102.00	22,452
2026-08-13	102.50	103.00	100.50	100.50	100.50	23,638
2026-08-12	101.00	102.50	100.50	101.00	101.00	26,079
2026-08-11	103.00	104.50	100.00	102.00	102.00	56,744
2026-08-10	103.00	104.50	102.50	104.50	104.50	36,335
2026-08-07	104.50	104.50	100.50	100.50	100.50	87,067
2026-08-06	109.00	109.00	104.50	108.00	108.00	25,841
2026-08-05	105.00	113.50	105.00	112.50	112.50	126,202
2026-08-04	103.00	105.00	99.700	103.00	103.00	29,041
2026-08-03	103.00	104.00	99.700	102.00	102.00	33,899
2026-07-31	100.50	104.50	100.50	102.50	102.50	71,994
2026-07-30	98.000	102.50	97.500	99.900	99.900	79,186
2026-07-29	108.00	108.50	94.000	97.900	97.900	269,114
2026-07-28	112.50	112.50	107.00	110.00	110.00	28,222
2026-07-27	115.00	115.50	111.50	111.50	111.50	32,907
2026-07-24	114.00	116.50	111.50	114.50	114.50	29,365

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-22	0.3000 TWD
2025-07-14	2.0000 TWD
2024-05-16	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.