CMSC, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 168.00 | 170.00 | 163.50 | 165.00 | 161.15 | 69,796 |
| 2025-01-22 | 169.00 | 173.00 | 169.00 | 170.50 | 166.52 | 38,895 |
| 2025-01-21 | 173.00 | 173.00 | 169.00 | 171.00 | 167.01 | 41,971 |
| 2025-01-20 | 170.00 | 173.00 | 170.00 | 173.00 | 168.96 | 60,673 |
| 2025-01-17 | 170.00 | 171.00 | 167.50 | 167.50 | 163.59 | 32,603 |
| 2025-01-16 | 166.00 | 170.50 | 166.00 | 169.50 | 165.54 | 35,096 |
| 2025-01-15 | 164.50 | 166.00 | 161.00 | 166.00 | 162.12 | 22,429 |
| 2025-01-14 | 161.50 | 165.00 | 161.50 | 164.50 | 160.66 | 27,597 |
| 2025-01-13 | 164.00 | 164.50 | 159.50 | 163.00 | 159.19 | 53,398 |
| 2025-01-10 | 167.00 | 167.00 | 155.00 | 163.00 | 159.19 | 187,185 |
| 2025-01-09 | 166.00 | 170.00 | 164.50 | 165.50 | 161.64 | 44,996 |
| 2025-01-08 | 169.50 | 169.50 | 164.50 | 165.00 | 161.15 | 134,316 |
| 2025-01-07 | 171.00 | 171.00 | 167.00 | 168.00 | 164.08 | 49,565 |
| 2025-01-06 | 172.00 | 172.00 | 166.50 | 170.00 | 166.03 | 95,213 |
| 2025-01-03 | 173.00 | 173.00 | 169.00 | 170.50 | 166.52 | 78,585 |
| 2025-01-02 | 167.00 | 173.50 | 167.00 | 169.50 | 165.54 | 79,761 |
| 2024-12-31 | 173.50 | 173.50 | 164.50 | 169.00 | 165.05 | 57,243 |
| 2024-12-30 | 177.00 | 180.00 | 170.00 | 171.50 | 167.50 | 71,224 |
| 2024-12-27 | 179.50 | 183.50 | 173.50 | 176.00 | 171.89 | 70,219 |
| 2024-12-26 | 192.00 | 192.00 | 180.00 | 180.50 | 176.29 | 140,192 |
| 2024-12-25 | 192.50 | 197.00 | 187.50 | 190.00 | 185.56 | 140,910 |
| 2024-12-24 | 190.00 | 195.00 | 186.50 | 191.00 | 186.54 | 106,594 |
| 2024-12-23 | 184.50 | 196.00 | 184.50 | 186.50 | 182.15 | 203,129 |
| 2024-12-20 | 180.00 | 187.00 | 178.00 | 183.00 | 178.73 | 126,901 |
| 2024-12-19 | 185.50 | 185.50 | 173.50 | 178.00 | 173.84 | 130,516 |
| 2024-12-18 | 186.00 | 189.50 | 180.00 | 186.00 | 181.66 | 133,428 |
| 2024-12-17 | 172.00 | 195.00 | 167.50 | 189.50 | 185.08 | 471,706 |
| 2024-12-16 | 159.00 | 181.00 | 159.00 | 170.00 | 166.03 | 227,349 |
| 2024-12-13 | 161.00 | 161.00 | 156.50 | 158.00 | 154.31 | 28,688 |
| 2024-12-12 | 159.00 | 161.00 | 156.50 | 159.50 | 155.78 | 52,539 |
| 2024-12-11 | 161.00 | 161.00 | 158.00 | 159.50 | 155.78 | 35,449 |
| 2024-12-10 | 164.50 | 167.00 | 159.00 | 160.00 | 156.26 | 70,961 |
| 2024-12-09 | 153.00 | 165.00 | 153.00 | 161.00 | 157.24 | 112,054 |
| 2024-12-06 | 152.50 | 153.50 | 151.00 | 153.00 | 149.43 | 38,837 |
| 2024-12-05 | 150.50 | 152.50 | 149.50 | 150.00 | 146.50 | 18,182 |
| 2024-12-04 | 151.00 | 152.50 | 148.00 | 149.00 | 145.52 | 47,643 |
| 2024-12-03 | 152.00 | 154.00 | 150.00 | 152.00 | 148.45 | 45,315 |
| 2024-12-02 | 158.00 | 158.00 | 150.50 | 151.50 | 147.96 | 51,233 |
| 2024-11-29 | 146.00 | 157.50 | 146.00 | 157.00 | 153.33 | 76,695 |
| 2024-11-28 | 149.50 | 149.50 | 144.50 | 145.00 | 141.61 | 42,733 |
| 2024-11-27 | 144.00 | 152.50 | 144.00 | 148.00 | 144.54 | 91,595 |
| 2024-11-26 | 141.00 | 144.00 | 141.00 | 143.00 | 139.66 | 33,366 |
| 2024-11-25 | 143.00 | 143.00 | 141.00 | 142.00 | 138.68 | 70,508 |
| 2024-11-22 | 144.00 | 144.00 | 141.00 | 143.00 | 139.66 | 72,206 |
| 2024-11-21 | 144.50 | 145.00 | 142.50 | 142.50 | 139.17 | 56,137 |
| 2024-11-20 | 142.50 | 145.50 | 142.50 | 144.50 | 141.13 | 47,588 |
| 2024-11-19 | 142.50 | 148.00 | 140.00 | 145.00 | 141.61 | 90,359 |
| 2024-11-18 | 147.50 | 147.50 | 139.00 | 140.00 | 136.73 | 74,326 |
| 2024-11-15 | 149.50 | 150.00 | 144.50 | 146.50 | 143.08 | 84,583 |
| 2024-11-14 | 151.50 | 152.00 | 147.50 | 148.00 | 144.54 | 77,448 |
| 2024-11-13 | 150.00 | 152.50 | 149.50 | 150.50 | 146.99 | 35,794 |
| 2024-11-12 | 153.00 | 155.00 | 150.50 | 150.50 | 146.99 | 14,741 |
| 2024-11-11 | 158.00 | 158.50 | 153.00 | 154.50 | 150.89 | 25,509 |
| 2024-11-08 | 158.50 | 160.00 | 154.00 | 155.50 | 151.87 | 40,388 |
| 2024-11-07 | 159.50 | 160.00 | 156.00 | 156.00 | 152.36 | 52,745 |
| 2024-11-06 | 157.50 | 159.50 | 156.50 | 159.50 | 155.78 | 30,253 |
| 2024-11-05 | 158.50 | 160.00 | 156.50 | 158.00 | 154.31 | 34,381 |
| 2024-11-04 | 160.00 | 160.00 | 156.50 | 157.50 | 153.82 | 26,233 |
| 2024-11-01 | 160.00 | 160.00 | 155.50 | 158.00 | 154.31 | 41,582 |
| 2024-10-30 | 161.00 | 161.00 | 157.50 | 158.50 | 154.80 | 51,549 |
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.