CMSC, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 194.50 | 199.50 | 177.50 | 184.50 | 184.01 | 861,680 |
| 2026-04-27 | 180.50 | 204.00 | 177.50 | 198.00 | 197.47 | 2,225,078 |
| 2026-04-24 | 170.50 | 182.50 | 159.50 | 181.50 | 181.01 | 854,654 |
| 2026-04-23 | 184.00 | 194.00 | 154.00 | 169.00 | 168.55 | 1,257,432 |
| 2026-04-22 | 189.50 | 194.50 | 172.50 | 187.00 | 186.50 | 1,422,805 |
| 2026-04-21 | 167.00 | 189.50 | 165.00 | 187.00 | 186.50 | 1,843,888 |
| 2026-04-20 | 136.50 | 167.00 | 136.50 | 167.00 | 166.55 | 1,842,709 |
| 2026-04-17 | 132.00 | 137.50 | 131.50 | 134.00 | 133.64 | 220,093 |
| 2026-04-16 | 132.00 | 134.00 | 129.50 | 132.00 | 131.65 | 322,657 |
| 2026-04-15 | 143.00 | 144.50 | 130.50 | 134.00 | 133.64 | 620,203 |
| 2026-04-14 | 136.50 | 144.00 | 136.50 | 141.00 | 140.62 | 409,386 |
| 2026-04-13 | 137.00 | 137.00 | 131.50 | 136.50 | 136.13 | 197,146 |
| 2026-04-10 | 138.50 | 138.50 | 134.50 | 135.00 | 134.64 | 242,657 |
| 2026-04-09 | 147.00 | 147.50 | 136.00 | 137.50 | 137.13 | 543,088 |
| 2026-04-08 | 149.00 | 155.00 | 143.50 | 144.50 | 144.11 | 461,310 |
| 2026-04-07 | 137.00 | 147.50 | 137.00 | 147.00 | 146.61 | 637,136 |
| 2026-04-02 | 141.00 | 148.00 | 133.50 | 135.50 | 135.14 | 553,365 |
| 2026-04-01 | 121.50 | 144.50 | 121.50 | 142.50 | 142.12 | 698,289 |
| 2026-03-31 | 135.50 | 135.50 | 120.00 | 120.00 | 119.68 | 217,641 |
| 2026-03-30 | 138.50 | 141.00 | 130.00 | 134.00 | 133.64 | 260,265 |
| 2026-03-27 | 144.00 | 149.00 | 134.00 | 139.50 | 139.13 | 255,144 |
| 2026-03-26 | 138.50 | 150.00 | 134.50 | 146.50 | 146.11 | 1,016,791 |
| 2026-03-25 | 125.00 | 139.00 | 125.00 | 135.50 | 135.14 | 461,087 |
| 2026-03-24 | 128.50 | 134.00 | 117.00 | 122.50 | 122.17 | 347,590 |
| 2026-03-23 | 128.50 | 131.00 | 124.50 | 128.50 | 128.16 | 333,456 |
| 2026-03-20 | 139.50 | 140.00 | 129.50 | 131.50 | 131.15 | 361,042 |
| 2026-03-19 | 152.00 | 153.50 | 130.50 | 139.50 | 139.13 | 1,118,862 |
| 2026-03-18 | 150.00 | 162.00 | 147.50 | 150.50 | 150.10 | 806,828 |
| 2026-03-17 | 130.00 | 156.50 | 128.50 | 152.00 | 151.59 | 1,405,854 |
| 2026-03-16 | 123.50 | 135.00 | 123.50 | 128.00 | 127.66 | 587,464 |
| 2026-03-13 | 108.50 | 130.50 | 104.00 | 122.50 | 122.17 | 687,119 |
| 2026-03-12 | 104.00 | 114.50 | 102.00 | 111.50 | 111.20 | 199,335 |
| 2026-03-11 | 100.50 | 105.00 | 97.700 | 105.00 | 104.72 | 126,801 |
| 2026-03-10 | 98.500 | 101.00 | 97.200 | 99.300 | 99.034 | 26,518 |
| 2026-03-09 | 99.500 | 102.00 | 94.100 | 94.500 | 94.247 | 100,833 |
| 2026-03-06 | 99.800 | 103.00 | 99.600 | 102.00 | 101.73 | 26,011 |
| 2026-03-05 | 103.00 | 104.00 | 99.800 | 103.50 | 103.22 | 70,301 |
| 2026-03-04 | 104.50 | 106.00 | 98.800 | 103.00 | 102.72 | 48,046 |
| 2026-03-03 | 113.50 | 114.00 | 104.50 | 108.00 | 107.71 | 139,266 |
| 2026-03-02 | 110.00 | 114.50 | 104.50 | 113.50 | 113.20 | 108,996 |
| 2026-02-26 | 99.400 | 112.00 | 96.800 | 110.00 | 109.71 | 93,194 |
| 2026-02-25 | 105.50 | 105.50 | 96.900 | 98.300 | 98.037 | 258,281 |
| 2026-02-24 | 104.50 | 107.00 | 103.50 | 104.50 | 104.22 | 88,045 |
| 2026-02-23 | 112.00 | 112.00 | 103.00 | 106.00 | 105.72 | 128,806 |
| 2026-02-11 | 117.50 | 119.50 | 112.00 | 112.50 | 112.20 | 103,903 |
| 2026-02-10 | 120.00 | 120.50 | 116.50 | 119.50 | 119.18 | 88,598 |
| 2026-02-09 | 120.50 | 123.00 | 116.50 | 119.50 | 119.18 | 153,570 |
| 2026-02-06 | 125.00 | 126.00 | 120.50 | 123.00 | 122.67 | 99,879 |
| 2026-02-05 | 130.50 | 132.00 | 126.50 | 130.00 | 129.65 | 74,829 |
| 2026-02-04 | 137.50 | 137.50 | 127.00 | 130.00 | 129.65 | 146,241 |
| 2026-02-03 | 130.00 | 139.00 | 130.00 | 137.50 | 137.13 | 258,307 |
| 2026-02-02 | 124.50 | 133.50 | 121.50 | 128.50 | 128.16 | 301,080 |
| 2026-01-30 | 120.50 | 125.50 | 116.00 | 124.50 | 124.17 | 209,248 |
| 2026-01-29 | 120.00 | 122.00 | 116.50 | 116.50 | 116.19 | 152,163 |
| 2026-01-28 | 120.00 | 125.50 | 120.00 | 122.00 | 121.67 | 155,869 |
| 2026-01-27 | 124.00 | 124.00 | 115.50 | 121.50 | 121.17 | 250,863 |
| 2026-01-26 | 123.50 | 126.50 | 123.00 | 125.50 | 125.16 | 120,537 |
| 2026-01-23 | 134.50 | 135.50 | 123.50 | 126.50 | 126.16 | 372,434 |
| 2026-01-22 | 138.00 | 140.00 | 135.00 | 136.00 | 135.64 | 165,719 |
| 2026-01-21 | 134.00 | 141.50 | 131.50 | 137.00 | 136.63 | 169,474 |
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.