CMSC, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 100.00 | 100.00 | 97.400 | 97.500 | 97.239 | 17,681 |
| 2025-07-25 | 99.900 | 99.900 | 98.100 | 99.100 | 98.835 | 33,083 |
| 2025-07-24 | 100.00 | 100.00 | 98.100 | 98.600 | 98.336 | 29,573 |
| 2025-07-23 | 99.000 | 102.00 | 98.200 | 99.000 | 98.735 | 69,938 |
| 2025-07-22 | 105.50 | 105.50 | 97.900 | 98.700 | 98.436 | 223,247 |
| 2025-07-21 | 111.50 | 111.50 | 102.00 | 102.50 | 102.23 | 199,915 |
| 2025-07-18 | 95.300 | 118.00 | 94.000 | 111.00 | 110.70 | 359,197 |
| 2025-07-17 | 93.700 | 93.800 | 92.100 | 93.800 | 93.549 | 46,343 |
| 2025-07-16 | 94.000 | 94.000 | 91.500 | 93.700 | 93.449 | 40,602 |
| 2025-07-15 | 94.500 | 94.500 | 91.500 | 94.000 | 93.748 | 20,713 |
| 2025-07-14 | 96.000 | 96.000 | 92.100 | 93.000 | 92.751 | 62,659 |
| 2025-07-11 | 94.700 | 98.300 | 94.000 | 96.500 | 94.247 | 99,947 |
| 2025-07-10 | 98.900 | 98.900 | 95.700 | 96.900 | 94.638 | 35,254 |
| 2025-07-09 | 98.000 | 98.800 | 96.100 | 96.200 | 93.954 | 23,516 |
| 2025-07-08 | 100.50 | 100.50 | 93.700 | 98.000 | 95.712 | 110,428 |
| 2025-07-07 | 97.500 | 102.00 | 97.500 | 99.000 | 96.689 | 44,101 |
| 2025-07-04 | 101.00 | 103.00 | 97.800 | 97.800 | 95.517 | 139,718 |
| 2025-07-03 | 106.50 | 106.50 | 102.50 | 103.50 | 101.08 | 48,013 |
| 2025-07-02 | 106.00 | 107.00 | 103.50 | 105.00 | 102.55 | 79,934 |
| 2025-07-01 | 110.50 | 112.00 | 105.00 | 106.50 | 104.01 | 95,502 |
| 2025-06-30 | 117.50 | 118.00 | 107.00 | 108.50 | 105.97 | 158,769 |
| 2025-06-27 | 105.00 | 117.50 | 105.00 | 116.00 | 113.29 | 235,226 |
| 2025-06-26 | 112.00 | 117.00 | 104.50 | 106.50 | 104.01 | 288,934 |
| 2025-06-25 | 119.00 | 121.00 | 111.50 | 113.00 | 110.36 | 327,196 |
| 2025-06-24 | 127.00 | 129.50 | 116.00 | 120.00 | 117.20 | 612,177 |
| 2025-06-23 | 115.00 | 133.00 | 107.50 | 127.50 | 124.52 | 1,110,881 |
| 2025-06-20 | 80.300 | 130.00 | 80.300 | 118.00 | 115.24 | 1,073,623 |
| 2025-06-19 | 78.000 | 82.500 | 77.200 | 81.200 | 79.304 | 155,446 |
| 2025-06-18 | 78.000 | 78.900 | 77.900 | 78.800 | 76.960 | 20,221 |
| 2025-06-17 | 79.900 | 79.900 | 77.900 | 78.200 | 76.374 | 89,111 |
| 2025-06-16 | 79.700 | 80.000 | 79.100 | 79.600 | 77.742 | 40,301 |
| 2025-06-13 | 80.000 | 81.200 | 79.600 | 80.800 | 78.913 | 66,073 |
| 2025-06-12 | 82.700 | 82.800 | 79.900 | 80.200 | 78.328 | 56,353 |
| 2025-06-11 | 80.300 | 82.900 | 79.600 | 82.000 | 80.085 | 58,443 |
| 2025-06-10 | 79.200 | 83.000 | 79.000 | 80.500 | 78.621 | 49,123 |
| 2025-06-09 | 80.200 | 81.200 | 77.600 | 78.800 | 76.960 | 105,120 |
| 2025-06-06 | 81.300 | 81.300 | 80.000 | 80.300 | 78.425 | 63,643 |
| 2025-06-05 | 82.300 | 82.300 | 80.100 | 80.800 | 78.913 | 96,248 |
| 2025-06-04 | 80.700 | 82.200 | 80.000 | 81.800 | 79.890 | 103,514 |
| 2025-06-03 | 83.000 | 83.000 | 80.800 | 81.500 | 79.597 | 91,007 |
| 2025-06-02 | 86.100 | 89.000 | 80.600 | 82.800 | 80.867 | 185,061 |
| 2025-05-29 | 89.000 | 89.900 | 86.500 | 87.000 | 84.969 | 129,458 |
| 2025-05-28 | 90.400 | 90.400 | 88.400 | 88.900 | 86.824 | 24,525 |
| 2025-05-27 | 90.900 | 90.900 | 88.600 | 88.600 | 86.531 | 43,350 |
| 2025-05-26 | 88.800 | 90.000 | 88.800 | 90.000 | 87.899 | 27,813 |
| 2025-05-23 | 89.100 | 91.300 | 88.800 | 88.800 | 86.727 | 33,362 |
| 2025-05-22 | 91.900 | 91.900 | 89.100 | 90.000 | 87.899 | 31,523 |
| 2025-05-21 | 89.900 | 91.300 | 87.800 | 91.300 | 89.168 | 125,443 |
| 2025-05-20 | 88.900 | 90.000 | 88.000 | 89.500 | 87.410 | 73,331 |
| 2025-05-19 | 89.000 | 90.200 | 88.100 | 88.400 | 86.336 | 83,678 |
| 2025-05-16 | 91.900 | 92.000 | 89.000 | 89.900 | 87.801 | 77,856 |
| 2025-05-15 | 92.000 | 92.900 | 90.100 | 91.100 | 88.973 | 111,501 |
| 2025-05-14 | 89.500 | 91.900 | 88.100 | 90.800 | 88.680 | 148,687 |
| 2025-05-13 | 89.500 | 89.900 | 87.400 | 89.500 | 87.410 | 65,883 |
| 2025-05-12 | 87.100 | 89.400 | 86.800 | 87.900 | 85.848 | 63,875 |
| 2025-05-09 | 88.000 | 90.200 | 86.200 | 88.200 | 86.141 | 55,145 |
| 2025-05-08 | 88.000 | 88.300 | 86.500 | 87.800 | 85.750 | 31,493 |
| 2025-05-07 | 87.900 | 88.000 | 86.100 | 87.900 | 85.848 | 8,335 |
| 2025-05-06 | 87.500 | 87.500 | 84.700 | 87.000 | 84.969 | 47,049 |
| 2025-05-05 | 91.400 | 91.500 | 85.700 | 88.300 | 86.238 | 73,043 |
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.