CMSC, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 270.00 | 271.00 | 265.00 | 268.00 | 260.67 | 59,275 |
| 2024-05-02 | 275.00 | 275.00 | 267.00 | 267.50 | 260.18 | 72,651 |
| 2024-04-30 | 279.00 | 279.00 | 272.50 | 273.50 | 266.02 | 41,712 |
| 2024-04-29 | 280.00 | 281.50 | 274.50 | 276.00 | 268.45 | 83,999 |
| 2024-04-26 | 269.00 | 281.00 | 268.00 | 279.50 | 271.85 | 159,242 |
| 2024-04-25 | 268.50 | 272.50 | 263.50 | 266.50 | 259.21 | 57,740 |
| 2024-04-24 | 259.00 | 276.00 | 259.00 | 271.00 | 263.58 | 192,330 |
| 2024-04-23 | 259.50 | 266.00 | 256.00 | 257.50 | 250.45 | 90,553 |
| 2024-04-22 | 270.50 | 271.50 | 254.00 | 256.50 | 249.48 | 272,914 |
| 2024-04-19 | 280.00 | 280.00 | 265.00 | 271.00 | 263.58 | 209,566 |
| 2024-04-18 | 281.50 | 281.50 | 276.50 | 278.00 | 270.39 | 118,400 |
| 2024-04-17 | 286.00 | 290.50 | 274.00 | 281.50 | 273.80 | 177,087 |
| 2024-04-16 | 288.50 | 288.50 | 278.00 | 281.00 | 273.31 | 254,231 |
| 2024-04-15 | 296.50 | 296.50 | 288.00 | 289.00 | 281.09 | 125,062 |
| 2024-04-12 | 292.50 | 300.00 | 292.50 | 295.00 | 286.93 | 115,811 |
| 2024-04-11 | 299.00 | 299.50 | 288.50 | 293.00 | 284.98 | 172,749 |
| 2024-04-10 | 301.00 | 302.50 | 295.00 | 299.50 | 291.30 | 184,218 |
| 2024-04-09 | 299.00 | 305.50 | 299.00 | 302.00 | 293.74 | 146,480 |
| 2024-04-08 | 300.50 | 311.00 | 299.00 | 303.00 | 294.71 | 313,466 |
| 2024-04-03 | 300.00 | 303.00 | 289.00 | 300.50 | 292.28 | 176,346 |
| 2024-04-02 | 289.00 | 301.50 | 289.00 | 298.50 | 290.33 | 253,260 |
| 2024-04-01 | 282.00 | 290.00 | 282.00 | 286.00 | 278.17 | 146,578 |
| 2024-03-29 | 276.00 | 285.00 | 276.00 | 282.00 | 274.28 | 109,620 |
| 2024-03-28 | 280.50 | 281.00 | 275.00 | 275.50 | 267.96 | 149,316 |
| 2024-03-27 | 284.50 | 286.50 | 278.00 | 278.50 | 270.88 | 87,560 |
| 2024-03-26 | 289.50 | 289.50 | 289.50 | 289.50 | 281.58 | 0 |
| 2024-03-25 | 289.50 | 289.50 | 289.50 | 289.50 | 281.58 | 0 |
| 2024-03-22 | 297.00 | 301.00 | 286.50 | 289.50 | 281.58 | 236,051 |
| 2024-03-21 | 298.50 | 307.50 | 292.00 | 295.00 | 286.93 | 229,019 |
| 2024-03-20 | 304.00 | 304.50 | 292.50 | 296.50 | 288.39 | 260,735 |
| 2024-03-19 | 291.00 | 307.50 | 280.50 | 299.00 | 290.82 | 387,745 |
| 2024-03-18 | 269.50 | 294.00 | 267.00 | 290.00 | 282.06 | 310,148 |
| 2024-03-15 | 270.00 | 279.50 | 265.50 | 268.00 | 260.67 | 556,639 |
| 2024-03-14 | 283.00 | 283.00 | 269.00 | 270.00 | 262.61 | 663,300 |
| 2024-03-13 | 286.00 | 296.50 | 280.00 | 283.00 | 275.26 | 424,282 |
| 2024-03-12 | 294.50 | 294.50 | 276.00 | 290.00 | 282.06 | 822,597 |
| 2024-03-11 | 300.50 | 304.00 | 290.50 | 293.50 | 285.47 | 292,232 |
| 2024-03-08 | 304.50 | 310.00 | 299.00 | 303.00 | 294.71 | 260,888 |
| 2024-03-07 | 305.50 | 314.50 | 298.50 | 304.50 | 296.17 | 485,284 |
| 2024-03-06 | 319.50 | 319.50 | 306.00 | 308.00 | 299.57 | 522,422 |
| 2024-03-05 | 326.50 | 331.50 | 312.00 | 313.00 | 304.43 | 655,197 |
| 2024-03-04 | 326.50 | 333.00 | 320.00 | 325.50 | 316.59 | 289,151 |
| 2024-03-01 | 324.50 | 333.00 | 319.00 | 326.50 | 317.56 | 450,448 |
| 2024-02-29 | 321.50 | 324.00 | 304.50 | 319.50 | 310.76 | 689,086 |
| 2024-02-27 | 330.50 | 338.00 | 318.50 | 321.00 | 312.22 | 915,791 |
| 2024-02-26 | 344.50 | 356.50 | 331.00 | 335.00 | 325.83 | 750,116 |
| 2024-02-23 | 343.50 | 355.00 | 341.50 | 346.00 | 336.53 | 402,392 |
| 2024-02-22 | 357.00 | 365.00 | 340.00 | 346.00 | 336.53 | 639,132 |
| 2024-02-21 | 373.50 | 380.00 | 353.00 | 354.00 | 344.31 | 713,762 |
| 2024-02-20 | 370.00 | 384.50 | 369.00 | 375.00 | 364.74 | 794,424 |
| 2024-02-19 | 365.50 | 376.50 | 363.50 | 368.50 | 358.42 | 859,195 |
| 2024-02-16 | 349.50 | 371.50 | 349.50 | 365.50 | 355.50 | 1,170,202 |
| 2024-02-15 | 333.50 | 360.00 | 333.50 | 350.00 | 340.42 | 712,779 |
| 2024-02-05 | 342.50 | 343.00 | 327.00 | 331.00 | 321.94 | 246,322 |
| 2024-02-02 | 324.50 | 350.00 | 323.50 | 341.50 | 332.15 | 575,119 |
| 2024-02-01 | 321.50 | 329.50 | 319.00 | 324.50 | 315.62 | 105,453 |
| 2024-01-31 | 331.00 | 333.00 | 316.50 | 321.50 | 312.70 | 489,811 |
| 2024-01-30 | 343.50 | 350.00 | 323.50 | 334.00 | 324.86 | 404,450 |
| 2024-01-29 | 349.50 | 358.50 | 337.00 | 341.00 | 331.67 | 354,056 |
| 2024-01-26 | 343.00 | 355.00 | 340.00 | 346.50 | 337.02 | 754,593 |
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.