CMSC, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	80.800	82.100	80.600	81.300	81.082	42,896
2025-10-22	81.100	81.900	80.700	81.000	80.783	30,351
2025-10-21	83.700	83.700	81.200	82.300	82.080	40,011
2025-10-20	83.000	83.300	81.300	82.800	82.578	15,489
2025-10-17	83.200	83.500	82.300	83.000	82.778	31,536
2025-10-16	83.500	85.000	82.700	84.000	83.775	39,798
2025-10-15	83.900	84.200	82.500	83.700	83.476	46,586
2025-10-14	83.500	84.200	82.700	82.700	82.479	43,960
2025-10-13	83.200	83.900	81.100	83.800	83.576	45,446
2025-10-09	85.500	86.200	83.600	84.200	83.975	38,284
2025-10-08	85.200	85.900	84.700	85.000	84.772	42,248
2025-10-07	85.000	86.200	83.800	86.200	85.969	24,196
2025-10-03	87.200	87.200	83.500	83.800	83.576	109,716
2025-10-02	86.600	87.500	84.700	87.200	86.966	50,226
2025-10-01	86.400	86.700	84.600	85.000	84.772	41,506
2025-09-30	85.800	86.400	83.800	86.400	86.169	27,610
2025-09-26	87.400	87.400	83.800	85.200	84.972	87,924
2025-09-25	87.700	88.500	85.900	86.500	86.268	49,053
2025-09-24	92.300	92.300	86.700	88.700	88.462	90,942
2025-09-23	86.100	92.600	85.000	91.000	90.756	292,025
2025-09-22	86.300	86.300	83.200	85.700	85.470	56,910
2025-09-19	87.000	87.000	84.000	84.500	84.274	54,412
2025-09-18	87.000	87.100	84.100	85.500	85.271	30,648
2025-09-17	86.900	86.900	83.600	86.600	86.368	8,239
2025-09-16	86.900	86.900	84.200	86.000	85.770	6,058
2025-09-15	86.900	87.000	83.600	86.800	86.568	18,549
2025-09-12	83.700	87.000	83.700	86.900	86.667	43,829
2025-09-11	86.400	86.400	83.400	84.500	84.274	59,049
2025-09-10	89.900	89.900	84.600	85.000	84.772	118,432
2025-09-09	88.500	90.900	87.700	90.000	89.759	51,267
2025-09-08	91.000	91.000	88.700	90.300	90.058	53,759
2025-09-05	90.400	90.900	88.500	90.900	90.657	18,395
2025-09-04	91.100	93.800	88.500	89.900	89.659	62,930
2025-09-03	92.100	94.300	91.400	92.900	92.651	58,959
2025-09-02	95.300	95.500	91.400	92.100	91.853	130,982
2025-09-01	91.200	95.300	89.800	93.500	93.250	295,673
2025-08-29	92.700	95.700	88.500	90.500	90.258	152,757
2025-08-28	88.200	97.000	85.900	93.700	93.449	362,910
2025-08-27	86.200	87.200	85.100	86.900	86.667	54,810
2025-08-26	85.200	88.300	85.000	85.900	85.670	30,574
2025-08-25	82.800	88.300	81.000	86.000	85.770	96,608
2025-08-22	81.700	81.700	81.700	81.700	81.481	0
2025-08-21	82.200	83.300	79.500	81.700	81.481	73,186
2025-08-20	85.000	85.000	79.500	79.700	79.487	198,358
2025-08-19	88.300	88.300	84.800	85.500	85.271	54,138
2025-08-18	89.100	89.600	86.600	87.700	87.465	36,288
2025-08-15	94.500	94.500	87.600	89.200	88.961	116,792
2025-08-14	86.700	97.200	86.600	93.000	92.751	160,389
2025-08-13	85.400	88.200	83.100	88.200	87.964	79,406
2025-08-12	83.800	86.000	82.300	85.400	85.171	84,226
2025-08-11	88.000	88.200	83.900	85.200	84.972	98,854
2025-08-08	88.600	91.200	88.100	88.800	88.562	43,063
2025-08-07	92.000	92.500	88.700	88.800	88.562	91,010
2025-08-06	92.800	92.800	90.800	91.600	91.355	51,679
2025-08-05	95.000	95.000	92.000	92.800	92.551	60,717
2025-08-04	96.100	96.100	92.500	93.100	92.851	25,447
2025-08-01	93.500	93.500	93.500	93.500	93.250	0
2025-07-31	92.300	95.900	92.300	93.500	93.250	37,732
2025-07-30	96.100	97.700	93.500	94.900	94.646	51,345
2025-07-29	99.100	99.100	95.700	97.000	96.740	27,744

← NewerPage 5 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.