CMSC, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 184.50 | 188.50 | 183.00 | 183.50 | 179.22 | 54,143 |
| 2024-07-30 | 197.50 | 199.50 | 178.50 | 190.00 | 185.56 | 182,927 |
| 2024-07-29 | 203.00 | 207.00 | 196.50 | 198.00 | 193.38 | 116,138 |
| 2024-07-26 | 201.00 | 203.50 | 199.50 | 202.50 | 197.77 | 112,410 |
| 2024-07-23 | 204.00 | 209.00 | 202.00 | 203.00 | 198.26 | 78,741 |
| 2024-07-22 | 212.00 | 213.00 | 203.50 | 204.50 | 199.73 | 103,558 |
| 2024-07-19 | 219.00 | 219.00 | 210.50 | 212.50 | 207.54 | 105,309 |
| 2024-07-18 | 222.00 | 222.00 | 211.50 | 217.50 | 212.42 | 167,055 |
| 2024-07-17 | 228.00 | 228.00 | 220.50 | 221.50 | 216.33 | 67,353 |
| 2024-07-16 | 226.50 | 228.00 | 225.00 | 226.50 | 221.21 | 60,495 |
| 2024-07-15 | 225.00 | 228.50 | 222.00 | 226.50 | 221.21 | 95,509 |
| 2024-07-12 | 225.00 | 225.00 | 219.00 | 223.00 | 217.79 | 11,139 |
| 2024-07-11 | 219.50 | 225.00 | 216.50 | 223.00 | 217.79 | 39,612 |
| 2024-07-10 | 225.00 | 225.00 | 216.50 | 217.50 | 212.42 | 28,176 |
| 2024-07-09 | 220.00 | 220.00 | 211.50 | 218.00 | 212.91 | 71,289 |
| 2024-07-08 | 228.00 | 228.00 | 217.00 | 219.00 | 213.89 | 115,795 |
| 2024-07-05 | 224.50 | 228.50 | 220.50 | 225.00 | 219.75 | 82,193 |
| 2024-07-04 | 228.00 | 229.00 | 219.50 | 222.50 | 217.31 | 106,540 |
| 2024-07-03 | 232.00 | 233.00 | 225.50 | 227.00 | 221.70 | 57,423 |
| 2024-07-02 | 234.50 | 235.00 | 229.50 | 232.00 | 226.58 | 63,530 |
| 2024-07-01 | 236.50 | 236.50 | 231.00 | 234.50 | 229.02 | 55,687 |
| 2024-06-28 | 239.50 | 240.00 | 233.50 | 237.00 | 231.47 | 59,099 |
| 2024-06-27 | 237.00 | 244.00 | 232.50 | 235.50 | 230.00 | 113,433 |
| 2024-06-26 | 236.00 | 244.50 | 234.00 | 239.50 | 233.91 | 221,499 |
| 2024-06-25 | 232.00 | 237.50 | 229.00 | 235.00 | 229.51 | 158,894 |
| 2024-06-24 | 225.00 | 240.00 | 224.00 | 234.50 | 229.02 | 350,958 |
| 2024-06-21 | 219.00 | 227.50 | 217.50 | 222.50 | 217.31 | 156,340 |
| 2024-06-20 | 204.00 | 219.00 | 203.00 | 216.00 | 210.96 | 297,920 |
| 2024-06-19 | 212.50 | 214.50 | 199.00 | 203.50 | 198.75 | 350,207 |
| 2024-06-18 | 220.50 | 221.00 | 206.00 | 213.00 | 208.03 | 186,965 |
| 2024-06-17 | 220.00 | 223.00 | 218.00 | 220.50 | 215.35 | 119,146 |
| 2024-06-14 | 224.00 | 224.00 | 220.00 | 222.00 | 216.82 | 54,907 |
| 2024-06-13 | 224.00 | 225.50 | 221.50 | 224.50 | 219.26 | 74,076 |
| 2024-06-12 | 224.00 | 225.50 | 222.50 | 224.50 | 219.26 | 34,061 |
| 2024-06-11 | 229.00 | 229.00 | 222.50 | 224.00 | 218.77 | 71,131 |
| 2024-06-07 | 231.00 | 231.00 | 224.50 | 229.00 | 223.65 | 120,559 |
| 2024-06-06 | 229.00 | 233.00 | 227.00 | 230.00 | 224.63 | 80,959 |
| 2024-06-05 | 237.50 | 239.50 | 226.50 | 228.00 | 222.68 | 148,666 |
| 2024-06-04 | 238.00 | 239.00 | 234.50 | 237.50 | 231.95 | 30,081 |
| 2024-06-03 | 240.00 | 241.00 | 234.50 | 236.50 | 230.98 | 43,212 |
| 2024-05-31 | 238.50 | 242.00 | 236.50 | 236.50 | 230.98 | 92,756 |
| 2024-05-30 | 241.00 | 243.00 | 236.00 | 238.00 | 232.44 | 36,631 |
| 2024-05-29 | 239.00 | 246.00 | 238.00 | 239.00 | 233.42 | 142,857 |
| 2024-05-28 | 232.50 | 239.00 | 232.00 | 237.00 | 231.47 | 92,046 |
| 2024-05-27 | 235.50 | 235.50 | 229.00 | 231.50 | 226.09 | 119,668 |
| 2024-05-24 | 237.00 | 237.00 | 231.00 | 234.00 | 228.54 | 59,976 |
| 2024-05-23 | 237.50 | 240.00 | 232.50 | 234.00 | 228.54 | 54,930 |
| 2024-05-22 | 233.00 | 240.00 | 232.50 | 237.00 | 231.47 | 64,386 |
| 2024-05-21 | 237.00 | 237.00 | 229.50 | 232.00 | 226.58 | 37,575 |
| 2024-05-20 | 242.00 | 242.00 | 229.00 | 235.00 | 229.51 | 96,174 |
| 2024-05-17 | 247.00 | 250.00 | 239.50 | 242.00 | 236.35 | 43,131 |
| 2024-05-16 | 245.00 | 251.00 | 242.50 | 247.00 | 241.23 | 65,260 |
| 2024-05-15 | 238.00 | 244.00 | 236.50 | 243.00 | 236.35 | 109,497 |
| 2024-05-14 | 239.50 | 239.50 | 230.00 | 238.00 | 231.49 | 196,169 |
| 2024-05-13 | 246.50 | 246.50 | 238.50 | 239.00 | 232.46 | 142,025 |
| 2024-05-10 | 250.00 | 255.00 | 242.00 | 243.50 | 236.84 | 214,119 |
| 2024-05-09 | 264.00 | 265.00 | 251.00 | 254.50 | 247.53 | 329,805 |
| 2024-05-08 | 270.00 | 270.00 | 264.00 | 264.50 | 257.26 | 30,592 |
| 2024-05-07 | 261.50 | 270.00 | 260.50 | 270.00 | 262.61 | 64,862 |
| 2024-05-06 | 265.00 | 271.00 | 261.00 | 265.00 | 257.75 | 82,278 |
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.