CMSC, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 343.00 | 355.00 | 340.00 | 346.50 | 337.02 | 754,593 |
| 2024-01-25 | 329.00 | 348.50 | 326.00 | 346.00 | 336.53 | 831,450 |
| 2024-01-24 | 330.50 | 334.50 | 326.50 | 326.50 | 317.56 | 228,419 |
| 2024-01-23 | 328.00 | 332.50 | 327.50 | 328.50 | 319.51 | 182,832 |
| 2024-01-22 | 327.00 | 331.00 | 322.50 | 328.00 | 319.02 | 187,102 |
| 2024-01-19 | 330.50 | 335.00 | 316.50 | 324.50 | 315.62 | 261,160 |
| 2024-01-18 | 332.00 | 336.00 | 323.00 | 326.50 | 317.56 | 133,403 |
| 2024-01-17 | 328.00 | 339.50 | 323.50 | 325.50 | 316.59 | 196,232 |
| 2024-01-16 | 332.00 | 334.50 | 324.50 | 327.00 | 318.05 | 220,371 |
| 2024-01-15 | 333.50 | 333.50 | 333.50 | 333.50 | 324.37 | 0 |
| 2024-01-12 | 341.00 | 341.50 | 332.50 | 333.50 | 324.37 | 270,629 |
| 2024-01-11 | 338.00 | 347.50 | 332.00 | 338.00 | 328.75 | 303,268 |
| 2024-01-10 | 330.50 | 351.50 | 322.50 | 339.00 | 329.72 | 385,540 |
| 2024-01-09 | 341.50 | 344.00 | 323.00 | 328.00 | 319.02 | 349,514 |
| 2024-01-08 | 358.00 | 361.50 | 332.00 | 337.50 | 328.26 | 519,908 |
| 2024-01-05 | 360.00 | 365.50 | 351.50 | 353.00 | 343.34 | 505,519 |
| 2024-01-04 | 350.00 | 359.50 | 345.00 | 359.50 | 349.66 | 480,965 |
| 2024-01-03 | 350.00 | 358.00 | 343.00 | 348.50 | 338.96 | 284,100 |
| 2024-01-02 | 363.00 | 366.00 | 349.00 | 351.50 | 341.88 | 495,098 |
| 2023-12-29 | 346.50 | 366.00 | 345.00 | 361.00 | 351.12 | 1,001,768 |
| 2023-12-28 | 345.00 | 346.50 | 340.00 | 345.50 | 336.04 | 373,293 |
| 2023-12-27 | 333.00 | 346.50 | 328.00 | 343.00 | 333.61 | 512,412 |
| 2023-12-26 | 328.00 | 341.50 | 316.50 | 336.00 | 326.80 | 519,611 |
| 2023-12-25 | 342.00 | 345.50 | 328.50 | 333.50 | 324.37 | 374,831 |
| 2023-12-22 | 342.00 | 350.00 | 326.00 | 338.00 | 328.75 | 725,342 |
| 2023-12-21 | 315.00 | 350.00 | 306.00 | 340.50 | 331.18 | 1,182,722 |
| 2023-12-20 | 303.00 | 318.00 | 298.50 | 313.00 | 304.43 | 433,430 |
| 2023-12-19 | 299.50 | 319.00 | 285.00 | 306.50 | 298.11 | 1,218,254 |
| 2023-12-18 | 330.50 | 337.00 | 300.50 | 307.00 | 298.60 | 1,336,363 |
| 2023-12-15 | 358.00 | 361.00 | 330.00 | 331.50 | 322.43 | 1,252,098 |
| 2023-12-14 | 388.00 | 396.50 | 353.00 | 362.00 | 352.09 | 1,438,335 |
| 2023-12-13 | 360.00 | 387.00 | 355.00 | 381.50 | 371.06 | 1,159,712 |
| 2023-12-12 | 328.00 | 361.50 | 321.00 | 356.00 | 346.26 | 1,316,039 |
| 2023-12-11 | 311.00 | 328.00 | 294.00 | 324.00 | 315.13 | 1,626,580 |
| 2023-12-08 | 300.50 | 310.50 | 297.00 | 308.50 | 300.06 | 894,347 |
| 2023-12-07 | 301.50 | 301.50 | 288.00 | 298.00 | 289.84 | 649,962 |
| 2023-12-06 | 309.00 | 322.00 | 298.50 | 300.00 | 291.79 | 614,476 |
| 2023-12-05 | 260.00 | 340.00 | 260.00 | 321.00 | 312.22 | 1,433,269 |
← NewerPage 12 of 12 · 698 trading days
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.