CMSC, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 118.50 | 118.50 | 114.50 | 115.00 | 115.00 | 43,604 |
| 2026-07-22 | 113.00 | 119.50 | 113.00 | 118.50 | 118.50 | 54,692 |
| 2026-07-21 | 111.00 | 113.50 | 109.00 | 112.00 | 111.70 | 63,867 |
| 2026-07-20 | 115.50 | 116.50 | 110.00 | 110.00 | 109.71 | 87,460 |
| 2026-07-17 | 118.50 | 119.50 | 111.50 | 115.50 | 115.19 | 129,477 |
| 2026-07-16 | 123.00 | 123.00 | 118.50 | 120.50 | 120.18 | 74,184 |
| 2026-07-15 | 123.00 | 123.50 | 120.00 | 123.00 | 122.67 | 45,009 |
| 2026-07-14 | 124.00 | 125.50 | 119.50 | 122.00 | 121.67 | 78,980 |
| 2026-07-13 | 129.50 | 132.00 | 121.50 | 125.50 | 125.16 | 83,749 |
| 2026-07-10 | 132.00 | 132.00 | 132.00 | 132.00 | 131.65 | 0 |
| 2026-07-09 | 129.50 | 132.50 | 128.00 | 132.00 | 131.65 | 36,411 |
| 2026-07-08 | 128.00 | 129.50 | 127.50 | 128.50 | 128.16 | 41,540 |
| 2026-07-07 | 129.50 | 136.00 | 127.00 | 129.00 | 128.65 | 150,677 |
| 2026-07-06 | 130.00 | 131.00 | 126.50 | 129.50 | 129.15 | 68,828 |
| 2026-07-03 | 131.50 | 132.00 | 128.50 | 131.50 | 131.15 | 53,462 |
| 2026-07-02 | 128.50 | 131.50 | 128.00 | 131.50 | 131.15 | 63,768 |
| 2026-07-01 | 127.00 | 132.00 | 124.00 | 128.50 | 128.16 | 110,024 |
| 2026-06-30 | 138.00 | 138.00 | 122.00 | 129.00 | 128.65 | 284,212 |
| 2026-06-29 | 136.00 | 137.50 | 128.00 | 134.50 | 134.14 | 230,651 |
| 2026-06-26 | 142.50 | 142.50 | 132.50 | 134.50 | 134.14 | 87,100 |
| 2026-06-25 | 142.50 | 143.00 | 140.00 | 142.50 | 142.12 | 127,287 |
| 2026-06-24 | 142.50 | 143.00 | 139.50 | 142.50 | 142.12 | 136,365 |
| 2026-06-23 | 149.00 | 152.50 | 144.00 | 144.50 | 144.11 | 79,828 |
| 2026-06-22 | 140.00 | 152.00 | 140.00 | 147.00 | 146.61 | 202,226 |
| 2026-06-18 | 140.00 | 140.50 | 137.00 | 140.00 | 139.63 | 94,771 |
| 2026-06-17 | 142.00 | 142.00 | 135.50 | 139.50 | 139.13 | 111,797 |
| 2026-06-16 | 145.50 | 145.50 | 137.50 | 138.50 | 138.13 | 92,407 |
| 2026-06-15 | 144.00 | 146.50 | 139.50 | 145.00 | 144.61 | 129,833 |
| 2026-06-12 | 141.00 | 146.50 | 139.50 | 142.00 | 141.62 | 132,336 |
| 2026-06-11 | 145.00 | 145.00 | 135.00 | 138.00 | 137.63 | 104,571 |
| 2026-06-10 | 150.50 | 155.00 | 143.00 | 143.00 | 142.62 | 136,632 |
| 2026-06-09 | 140.50 | 156.00 | 140.50 | 151.50 | 151.09 | 211,093 |
| 2026-06-08 | 144.00 | 144.00 | 133.00 | 137.00 | 136.63 | 142,484 |
| 2026-06-05 | 148.50 | 150.00 | 146.00 | 146.50 | 146.11 | 70,979 |
| 2026-06-04 | 151.00 | 151.50 | 148.50 | 151.00 | 150.60 | 112,373 |
| 2026-06-03 | 152.00 | 152.50 | 148.50 | 149.50 | 149.10 | 127,554 |
| 2026-06-02 | 153.50 | 154.50 | 150.00 | 151.00 | 150.60 | 125,504 |
| 2026-06-01 | 151.50 | 153.50 | 148.50 | 153.00 | 152.59 | 146,500 |
| 2026-05-29 | 149.00 | 150.00 | 140.50 | 150.00 | 149.60 | 314,079 |
| 2026-05-28 | 156.50 | 158.00 | 146.50 | 147.50 | 147.10 | 208,823 |
| 2026-05-27 | 158.50 | 161.50 | 153.50 | 156.50 | 156.08 | 128,852 |
| 2026-05-26 | 162.50 | 163.50 | 155.50 | 156.50 | 156.08 | 163,851 |
| 2026-05-25 | 165.00 | 166.00 | 160.00 | 161.00 | 160.57 | 180,678 |
| 2026-05-22 | 165.00 | 165.50 | 158.50 | 163.50 | 163.06 | 131,847 |
| 2026-05-21 | 153.00 | 165.50 | 153.00 | 161.50 | 161.07 | 129,191 |
| 2026-05-20 | 153.50 | 156.00 | 151.00 | 151.00 | 150.60 | 85,294 |
| 2026-05-19 | 156.50 | 157.50 | 150.00 | 153.00 | 152.59 | 116,298 |
| 2026-05-18 | 156.00 | 156.00 | 149.00 | 154.50 | 154.09 | 116,438 |
| 2026-05-15 | 162.50 | 163.00 | 151.50 | 153.00 | 152.59 | 334,761 |
| 2026-05-14 | 168.00 | 168.00 | 159.00 | 161.00 | 160.57 | 219,530 |
| 2026-05-13 | 173.00 | 173.00 | 161.50 | 164.50 | 164.06 | 218,548 |
| 2026-05-12 | 175.00 | 176.50 | 170.00 | 172.50 | 172.04 | 126,614 |
| 2026-05-11 | 171.00 | 177.00 | 168.00 | 175.00 | 174.53 | 127,483 |
| 2026-05-08 | 180.00 | 180.00 | 168.50 | 171.00 | 170.54 | 332,471 |
| 2026-05-07 | 177.00 | 185.50 | 177.00 | 179.50 | 179.02 | 413,492 |
| 2026-05-06 | 179.00 | 181.00 | 168.50 | 176.00 | 175.53 | 359,471 |
| 2026-05-05 | 181.50 | 182.00 | 172.00 | 177.00 | 176.53 | 399,939 |
| 2026-05-04 | 178.50 | 186.50 | 178.00 | 181.00 | 180.52 | 304,861 |
| 2026-04-30 | 185.00 | 189.50 | 176.00 | 179.50 | 179.02 | 582,149 |
| 2026-04-29 | 186.00 | 190.50 | 180.00 | 183.00 | 182.51 | 481,708 |
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.