CMSC, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 91.900 | 92.300 | 89.800 | 91.200 | 89.071 | 42,664 |
| 2025-04-30 | 88.000 | 91.900 | 88.000 | 89.900 | 87.801 | 58,237 |
| 2025-04-29 | 91.900 | 92.000 | 87.500 | 91.500 | 89.364 | 56,740 |
| 2025-04-28 | 91.400 | 92.400 | 89.800 | 91.900 | 89.754 | 77,030 |
| 2025-04-25 | 89.100 | 91.600 | 87.500 | 90.600 | 88.485 | 50,648 |
| 2025-04-24 | 90.100 | 90.100 | 87.500 | 88.300 | 86.238 | 46,706 |
| 2025-04-23 | 86.000 | 90.200 | 86.000 | 88.000 | 85.945 | 34,634 |
| 2025-04-22 | 83.600 | 86.100 | 82.700 | 85.600 | 83.601 | 80,525 |
| 2025-04-21 | 89.200 | 91.900 | 83.600 | 85.700 | 83.699 | 83,423 |
| 2025-04-18 | 92.300 | 92.500 | 89.000 | 90.300 | 88.192 | 50,983 |
| 2025-04-17 | 88.000 | 92.300 | 87.700 | 89.900 | 87.801 | 58,557 |
| 2025-04-16 | 93.500 | 94.000 | 88.100 | 88.800 | 86.727 | 111,912 |
| 2025-04-15 | 91.200 | 97.000 | 88.700 | 97.000 | 94.735 | 103,447 |
| 2025-04-14 | 90.400 | 97.800 | 90.000 | 91.000 | 88.875 | 105,489 |
| 2025-04-11 | 92.800 | 92.800 | 86.100 | 90.300 | 88.192 | 151,889 |
| 2025-04-10 | 82.100 | 102.50 | 82.100 | 96.900 | 94.638 | 249,550 |
| 2025-04-09 | 90.000 | 90.000 | 75.100 | 77.000 | 75.202 | 234,024 |
| 2025-04-08 | 85.200 | 92.400 | 85.200 | 89.800 | 87.703 | 244,848 |
| 2025-04-07 | 116.00 | 116.00 | 84.600 | 85.000 | 83.015 | 425,992 |
| 2025-04-02 | 118.50 | 121.00 | 118.00 | 118.50 | 115.73 | 46,631 |
| 2025-04-01 | 116.50 | 120.00 | 114.50 | 119.50 | 116.71 | 36,571 |
| 2025-03-31 | 121.50 | 124.00 | 114.50 | 116.50 | 113.78 | 139,995 |
| 2025-03-28 | 125.00 | 125.00 | 121.50 | 121.50 | 118.66 | 43,128 |
| 2025-03-27 | 123.00 | 125.50 | 122.00 | 123.00 | 120.13 | 68,585 |
| 2025-03-26 | 129.50 | 129.50 | 125.50 | 126.00 | 123.06 | 67,210 |
| 2025-03-25 | 131.50 | 132.50 | 127.50 | 128.00 | 125.01 | 82,470 |
| 2025-03-24 | 132.50 | 134.00 | 129.00 | 129.50 | 126.48 | 99,882 |
| 2025-03-21 | 123.50 | 133.50 | 122.00 | 133.50 | 130.38 | 80,865 |
| 2025-03-20 | 124.50 | 124.50 | 122.50 | 124.00 | 121.10 | 78,296 |
| 2025-03-19 | 129.00 | 131.50 | 121.50 | 124.50 | 121.59 | 197,892 |
| 2025-03-18 | 131.00 | 131.50 | 129.50 | 131.00 | 127.94 | 78,340 |
| 2025-03-17 | 133.00 | 135.00 | 128.50 | 130.00 | 126.96 | 87,167 |
| 2025-03-14 | 135.00 | 135.00 | 129.00 | 132.50 | 129.41 | 77,988 |
| 2025-03-13 | 141.00 | 141.00 | 135.00 | 136.50 | 133.31 | 82,208 |
| 2025-03-12 | 140.50 | 142.50 | 138.50 | 139.50 | 136.24 | 87,061 |
| 2025-03-11 | 143.50 | 145.00 | 135.00 | 140.00 | 136.73 | 158,180 |
| 2025-03-10 | 148.00 | 148.00 | 145.00 | 146.00 | 142.59 | 83,690 |
| 2025-03-07 | 151.00 | 151.00 | 148.50 | 150.00 | 146.50 | 55,970 |
| 2025-03-06 | 154.00 | 154.00 | 150.00 | 151.50 | 147.96 | 61,169 |
| 2025-03-05 | 153.00 | 155.00 | 151.50 | 152.00 | 148.45 | 49,031 |
| 2025-03-04 | 156.00 | 156.00 | 149.50 | 154.00 | 150.40 | 73,656 |
| 2025-03-03 | 157.50 | 159.00 | 154.50 | 155.50 | 151.87 | 64,185 |
| 2025-02-27 | 159.50 | 160.00 | 157.50 | 159.00 | 155.29 | 25,595 |
| 2025-02-26 | 159.00 | 161.50 | 157.00 | 159.00 | 155.29 | 70,584 |
| 2025-02-25 | 159.50 | 160.00 | 157.50 | 159.00 | 155.29 | 76,377 |
| 2025-02-24 | 163.00 | 163.00 | 159.50 | 160.50 | 156.75 | 33,494 |
| 2025-02-21 | 162.00 | 164.50 | 159.00 | 159.50 | 155.78 | 91,391 |
| 2025-02-20 | 162.50 | 162.50 | 160.50 | 162.00 | 158.22 | 15,026 |
| 2025-02-19 | 162.50 | 162.50 | 160.00 | 160.50 | 156.75 | 56,326 |
| 2025-02-18 | 163.00 | 163.50 | 160.50 | 162.00 | 158.22 | 27,046 |
| 2025-02-17 | 164.50 | 164.50 | 161.00 | 163.00 | 159.19 | 25,778 |
| 2025-02-14 | 162.50 | 165.00 | 161.50 | 162.50 | 158.71 | 53,764 |
| 2025-02-13 | 165.00 | 166.00 | 160.50 | 161.50 | 157.73 | 84,217 |
| 2025-02-12 | 168.50 | 168.50 | 163.50 | 165.00 | 161.15 | 51,702 |
| 2025-02-11 | 170.00 | 171.00 | 165.00 | 168.00 | 164.08 | 109,591 |
| 2025-02-10 | 171.50 | 172.00 | 169.50 | 171.00 | 167.01 | 14,105 |
| 2025-02-07 | 174.00 | 176.00 | 169.00 | 170.50 | 166.52 | 77,334 |
| 2025-02-06 | 172.00 | 176.50 | 172.00 | 172.50 | 168.47 | 32,647 |
| 2025-02-05 | 172.00 | 173.50 | 168.50 | 170.50 | 166.52 | 66,725 |
| 2025-02-04 | 165.00 | 171.50 | 165.00 | 171.00 | 167.01 | 71,023 |
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.