CMSC, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	139.00	141.50	131.50	134.50	134.14	378,883
2026-01-19	129.50	144.50	126.50	141.50	141.12	498,466
2026-01-16	121.00	130.50	120.00	128.50	128.16	426,494
2026-01-15	123.00	123.00	117.50	119.50	119.18	170,817
2026-01-14	117.00	125.50	113.50	122.00	121.67	416,952
2026-01-13	117.00	121.50	113.00	117.00	116.69	300,313
2026-01-12	116.50	123.50	114.00	116.00	115.69	392,719
2026-01-09	104.50	121.50	102.50	114.50	114.19	534,909
2026-01-08	106.50	110.50	101.50	106.50	106.21	356,571
2026-01-07	117.00	122.00	102.00	105.50	105.22	811,765
2026-01-06	90.800	124.00	90.800	120.00	119.68	1,204,980
2026-01-05	91.200	91.900	88.700	89.100	88.861	169,235
2026-01-02	91.600	95.600	85.900	91.300	91.055	420,716
2025-12-31	81.800	97.000	81.800	95.200	94.945	677,757
2025-12-30	83.800	83.900	81.700	83.900	83.675	17,398
2025-12-29	83.600	83.900	82.500	83.700	83.476	77,765
2025-12-26	81.100	83.500	81.100	83.200	82.977	34,485
2025-12-24	80.700	83.500	80.400	83.200	82.977	177,290
2025-12-23	80.500	83.000	80.000	80.300	80.085	38,121
2025-12-22	79.300	83.000	79.300	80.700	80.484	107,058
2025-12-19	78.500	80.000	78.000	79.500	79.287	51,787
2025-12-18	77.000	78.500	77.000	77.400	77.193	26,856
2025-12-17	78.000	78.300	76.700	78.300	78.090	19,712
2025-12-16	77.600	78.400	77.000	77.900	77.691	58,095
2025-12-15	78.900	79.000	77.100	78.000	77.791	26,123
2025-12-12	79.900	79.900	77.700	78.900	78.689	13,278
2025-12-11	79.200	79.900	78.100	79.400	79.187	67,769
2025-12-10	79.900	80.000	77.800	79.200	78.988	57,871
2025-12-09	77.600	79.900	77.600	79.000	78.788	58,398
2025-12-08	81.000	81.000	76.500	79.100	78.888	167,213
2025-12-05	82.900	82.900	79.700	80.500	80.284	70,802
2025-12-04	80.900	84.800	80.800	82.000	81.780	110,792
2025-12-03	80.600	80.900	79.600	80.900	80.683	27,490
2025-12-02	80.300	80.900	79.000	80.900	80.683	28,478
2025-12-01	79.200	80.300	78.700	79.300	79.088	68,699
2025-11-28	79.300	79.300	77.600	79.200	78.988	40,009
2025-11-27	80.300	80.300	77.800	77.800	77.592	76,502
2025-11-26	78.600	80.500	78.000	80.200	79.985	33,225
2025-11-25	78.800	80.000	77.100	78.200	77.991	91,341
2025-11-24	80.900	80.900	77.600	78.700	78.489	50,444
2025-11-21	80.700	81.200	77.700	80.000	79.786	81,888
2025-11-20	81.500	82.300	80.700	81.900	81.681	19,439
2025-11-19	82.300	84.600	79.700	81.500	81.282	96,304
2025-11-18	81.900	86.800	81.000	82.700	82.479	199,049
2025-11-17	79.500	81.900	77.700	81.900	81.681	106,860
2025-11-14	79.700	80.300	77.700	79.400	79.187	79,383
2025-11-13	80.000	81.900	79.500	80.500	80.284	69,817
2025-11-12	81.800	82.100	80.600	82.000	81.780	64,552
2025-11-11	80.700	82.000	80.500	81.300	81.082	63,176
2025-11-10	84.200	84.200	80.800	81.700	81.481	75,622
2025-11-07	86.300	86.300	83.000	84.400	84.174	97,136
2025-11-06	84.700	86.300	84.100	86.300	86.069	44,036
2025-11-05	86.900	86.900	82.000	83.300	83.077	97,798
2025-11-04	82.600	89.600	82.600	87.300	87.066	248,275
2025-11-03	83.200	84.900	81.400	81.800	81.581	114,267
2025-10-31	79.400	83.200	77.700	82.000	81.780	67,916
2025-10-30	80.100	80.300	77.600	78.300	78.090	94,458
2025-10-29	81.500	81.500	79.400	80.100	79.885	90,356
2025-10-28	82.900	82.900	80.200	80.500	80.284	48,422
2025-10-27	81.000	82.600	80.700	81.200	80.983	57,666

← NewerPage 4 of 12 · 697 trading daysOlder →

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.