CMSC, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 162.00 | 163.50 | 157.50 | 160.00 | 156.26 | 29,406 |
| 2024-10-28 | 162.00 | 164.50 | 160.00 | 161.50 | 157.73 | 33,052 |
| 2024-10-25 | 164.00 | 165.00 | 160.00 | 162.50 | 158.71 | 37,758 |
| 2024-10-24 | 166.50 | 166.50 | 161.50 | 163.50 | 159.68 | 27,327 |
| 2024-10-23 | 167.50 | 170.00 | 162.00 | 163.50 | 159.68 | 49,269 |
| 2024-10-22 | 165.00 | 168.00 | 163.00 | 168.00 | 164.08 | 44,011 |
| 2024-10-21 | 163.00 | 165.50 | 161.00 | 165.50 | 161.64 | 29,901 |
| 2024-10-18 | 163.00 | 163.50 | 159.00 | 161.00 | 157.24 | 48,784 |
| 2024-10-17 | 164.00 | 165.50 | 161.00 | 161.00 | 157.24 | 49,797 |
| 2024-10-16 | 166.00 | 166.50 | 160.50 | 163.50 | 159.68 | 60,793 |
| 2024-10-15 | 157.00 | 163.50 | 155.50 | 162.50 | 158.71 | 154,747 |
| 2024-10-14 | 154.50 | 157.00 | 153.50 | 156.00 | 152.36 | 57,025 |
| 2024-10-11 | 157.00 | 158.50 | 152.00 | 153.50 | 149.92 | 103,871 |
| 2024-10-09 | 163.00 | 163.50 | 156.00 | 158.50 | 154.80 | 50,759 |
| 2024-10-08 | 168.00 | 168.00 | 158.50 | 161.00 | 157.24 | 138,262 |
| 2024-10-07 | 174.50 | 174.50 | 166.00 | 170.00 | 166.03 | 118,520 |
| 2024-10-04 | 180.00 | 180.00 | 171.00 | 173.50 | 169.45 | 48,436 |
| 2024-10-01 | 182.50 | 183.00 | 175.00 | 175.00 | 170.91 | 59,432 |
| 2024-09-30 | 182.00 | 184.00 | 181.00 | 182.00 | 177.75 | 24,859 |
| 2024-09-27 | 185.00 | 185.50 | 182.00 | 183.50 | 179.22 | 23,750 |
| 2024-09-26 | 185.50 | 186.00 | 183.00 | 183.50 | 179.22 | 51,183 |
| 2024-09-25 | 181.00 | 186.50 | 180.00 | 183.50 | 179.22 | 76,417 |
| 2024-09-24 | 186.00 | 186.00 | 180.00 | 180.00 | 175.80 | 52,433 |
| 2024-09-23 | 187.50 | 187.50 | 182.50 | 185.50 | 181.17 | 27,338 |
| 2024-09-20 | 187.00 | 188.00 | 185.00 | 185.50 | 181.17 | 19,193 |
| 2024-09-19 | 188.00 | 188.00 | 185.00 | 186.00 | 181.66 | 24,074 |
| 2024-09-18 | 191.50 | 191.50 | 184.50 | 186.00 | 181.66 | 27,114 |
| 2024-09-16 | 186.00 | 192.00 | 185.00 | 190.00 | 185.56 | 44,173 |
| 2024-09-13 | 190.50 | 191.00 | 183.50 | 185.00 | 180.68 | 64,917 |
| 2024-09-12 | 192.00 | 195.00 | 185.00 | 191.00 | 186.54 | 93,553 |
| 2024-09-11 | 193.00 | 193.00 | 189.00 | 191.00 | 186.54 | 27,540 |
| 2024-09-10 | 189.00 | 196.50 | 188.00 | 192.50 | 188.01 | 79,994 |
| 2024-09-09 | 184.00 | 189.00 | 183.00 | 185.50 | 181.17 | 46,503 |
| 2024-09-06 | 191.00 | 191.00 | 186.00 | 188.00 | 183.61 | 17,596 |
| 2024-09-05 | 191.00 | 191.00 | 186.50 | 188.00 | 183.61 | 30,370 |
| 2024-09-04 | 188.00 | 190.50 | 182.00 | 188.00 | 183.61 | 86,418 |
| 2024-09-03 | 193.00 | 195.00 | 191.00 | 192.00 | 187.52 | 58,752 |
| 2024-09-02 | 193.50 | 193.50 | 189.00 | 193.00 | 188.49 | 9,512 |
| 2024-08-30 | 191.00 | 193.00 | 189.50 | 192.00 | 187.52 | 26,579 |
| 2024-08-29 | 188.00 | 191.00 | 187.00 | 188.50 | 184.10 | 47,397 |
| 2024-08-28 | 194.00 | 194.00 | 189.50 | 191.00 | 186.54 | 41,036 |
| 2024-08-27 | 193.00 | 195.50 | 190.00 | 191.00 | 186.54 | 29,605 |
| 2024-08-26 | 193.00 | 196.00 | 192.50 | 195.50 | 190.94 | 34,541 |
| 2024-08-23 | 195.00 | 195.00 | 189.00 | 191.00 | 186.54 | 43,378 |
| 2024-08-22 | 192.50 | 195.00 | 189.50 | 193.50 | 188.98 | 33,800 |
| 2024-08-21 | 201.50 | 201.50 | 190.00 | 192.50 | 188.01 | 126,486 |
| 2024-08-20 | 186.00 | 200.50 | 186.00 | 200.50 | 195.82 | 156,628 |
| 2024-08-19 | 185.50 | 186.00 | 180.50 | 183.50 | 179.22 | 33,250 |
| 2024-08-16 | 183.00 | 185.00 | 179.00 | 182.00 | 177.75 | 44,017 |
| 2024-08-15 | 185.50 | 185.50 | 179.50 | 181.50 | 177.26 | 30,004 |
| 2024-08-14 | 184.50 | 187.00 | 181.00 | 183.00 | 178.73 | 44,010 |
| 2024-08-13 | 187.00 | 188.00 | 179.00 | 184.00 | 179.70 | 99,279 |
| 2024-08-12 | 185.00 | 193.00 | 184.50 | 189.50 | 185.08 | 134,048 |
| 2024-08-09 | 153.00 | 197.00 | 153.00 | 190.00 | 185.56 | 309,192 |
| 2024-08-08 | 157.00 | 157.50 | 151.50 | 152.00 | 148.45 | 62,388 |
| 2024-08-07 | 149.00 | 160.00 | 149.00 | 157.00 | 153.33 | 80,606 |
| 2024-08-06 | 144.00 | 163.50 | 140.00 | 150.50 | 146.99 | 320,853 |
| 2024-08-05 | 180.00 | 180.00 | 144.50 | 144.50 | 141.13 | 326,241 |
| 2024-08-02 | 189.00 | 190.00 | 180.50 | 181.00 | 176.77 | 100,911 |
| 2024-08-01 | 188.00 | 190.50 | 186.00 | 190.50 | 186.05 | 67,997 |
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.