CMSC, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 132.00 | 132.00 | 128.00 | 130.00 | 130.00 | 47,727 |
| 2026-10-19 | 130.50 | 134.00 | 127.50 | 132.00 | 132.00 | 52,164 |
| 2026-10-16 | 134.00 | 134.50 | 131.00 | 132.00 | 132.00 | 35,439 |
| 2026-10-15 | 134.50 | 136.00 | 129.00 | 132.00 | 132.00 | 105,564 |
| 2026-10-14 | 134.50 | 137.00 | 134.00 | 136.00 | 136.00 | 73,463 |
| 2026-10-13 | 134.00 | 135.50 | 129.50 | 131.50 | 131.50 | 130,967 |
| 2026-10-12 | 143.50 | 143.50 | 135.00 | 136.00 | 136.00 | 145,448 |
| 2026-10-08 | 137.00 | 145.50 | 133.00 | 142.00 | 142.00 | 392,558 |
| 2026-10-07 | 128.00 | 138.50 | 128.00 | 135.50 | 135.50 | 235,017 |
| 2026-10-06 | 130.00 | 130.00 | 125.00 | 127.50 | 127.50 | 53,503 |
| 2026-10-05 | 127.50 | 128.50 | 126.50 | 127.00 | 127.00 | 48,706 |
| 2026-10-02 | 130.50 | 130.50 | 127.00 | 127.50 | 127.50 | 37,326 |
| 2026-10-01 | 129.50 | 130.50 | 127.00 | 130.50 | 130.50 | 65,926 |
| 2026-09-30 | 124.50 | 136.50 | 124.50 | 131.00 | 131.00 | 144,723 |
| 2026-09-29 | 127.00 | 129.00 | 123.50 | 124.50 | 124.50 | 96,375 |
| 2026-09-24 | 125.50 | 128.50 | 125.00 | 127.00 | 127.00 | 48,049 |
| 2026-09-23 | 128.50 | 130.00 | 124.50 | 127.50 | 127.50 | 67,544 |
| 2026-09-22 | 130.50 | 133.00 | 125.50 | 125.50 | 125.50 | 202,416 |
| 2026-09-21 | 120.50 | 130.00 | 119.50 | 129.50 | 129.50 | 220,939 |
Page 1 of 1 · 19 trading days
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.