CMIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 312.50 | 323.50 | 312.50 | 321.50 | 321.50 | 404,336 |
| 2026-07-20 | 329.00 | 333.00 | 307.00 | 313.00 | 313.00 | 728,168 |
| 2026-07-17 | 338.00 | 341.00 | 325.00 | 328.50 | 328.50 | 582,519 |
| 2026-07-16 | 356.50 | 358.00 | 338.50 | 347.00 | 347.00 | 233,518 |
| 2026-07-15 | 327.50 | 362.50 | 327.50 | 356.00 | 356.00 | 535,428 |
| 2026-07-14 | 343.00 | 344.00 | 320.50 | 325.00 | 325.00 | 1,060,139 |
| 2026-07-13 | 378.00 | 378.00 | 338.50 | 343.00 | 343.00 | 1,534,908 |
| 2026-07-10 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | 0 |
| 2026-07-09 | 368.50 | 398.50 | 360.00 | 381.00 | 381.00 | 678,620 |
| 2026-07-08 | 363.00 | 370.00 | 350.50 | 364.00 | 364.00 | 603,148 |
| 2026-07-07 | 410.00 | 419.00 | 350.00 | 362.50 | 362.50 | 2,610,615 |
| 2026-07-06 | 421.00 | 448.00 | 403.00 | 406.50 | 406.50 | 2,311,598 |
| 2026-07-03 | 386.50 | 423.50 | 374.50 | 421.00 | 421.00 | 2,113,286 |
| 2026-07-02 | 360.00 | 391.00 | 348.50 | 390.50 | 390.50 | 1,963,032 |
| 2026-07-01 | 346.00 | 360.50 | 341.50 | 360.50 | 360.50 | 891,805 |
| 2026-06-30 | 328.00 | 352.00 | 326.50 | 346.00 | 346.00 | 716,048 |
| 2026-06-29 | 325.00 | 330.50 | 317.50 | 324.50 | 324.50 | 262,366 |
| 2026-06-26 | 325.00 | 333.50 | 318.50 | 323.50 | 323.50 | 462,732 |
| 2026-06-25 | 326.00 | 331.00 | 323.50 | 327.50 | 327.50 | 301,569 |
| 2026-06-24 | 330.00 | 331.50 | 319.50 | 322.00 | 322.00 | 247,199 |
| 2026-06-23 | 338.50 | 342.00 | 319.00 | 330.00 | 330.00 | 427,521 |
| 2026-06-22 | 328.50 | 358.00 | 316.00 | 340.50 | 340.50 | 1,568,179 |
| 2026-06-18 | 321.00 | 336.50 | 321.00 | 328.00 | 328.00 | 349,295 |
| 2026-06-17 | 326.50 | 331.00 | 317.00 | 324.50 | 324.50 | 589,513 |
| 2026-06-16 | 342.50 | 345.50 | 326.00 | 331.50 | 331.50 | 695,449 |
| 2026-06-15 | 345.00 | 351.50 | 335.50 | 341.00 | 341.00 | 377,547 |
| 2026-06-12 | 346.50 | 361.00 | 336.50 | 336.50 | 336.50 | 541,238 |
| 2026-06-11 | 364.50 | 364.50 | 326.50 | 350.00 | 350.00 | 1,122,601 |
| 2026-06-10 | 360.00 | 389.50 | 351.00 | 364.50 | 364.50 | 846,292 |
| 2026-06-09 | 345.50 | 367.00 | 345.50 | 366.50 | 366.50 | 666,211 |
| 2026-06-08 | 336.00 | 348.00 | 292.00 | 346.50 | 346.50 | 642,084 |
| 2026-06-05 | 348.00 | 351.50 | 333.00 | 345.50 | 345.50 | 413,951 |
| 2026-06-04 | 366.00 | 366.00 | 337.50 | 350.50 | 350.50 | 502,084 |
| 2026-06-03 | 341.50 | 373.00 | 339.00 | 367.50 | 367.50 | 782,317 |
| 2026-06-02 | 348.00 | 349.50 | 334.50 | 340.00 | 340.00 | 638,369 |
| 2026-06-01 | 363.50 | 365.00 | 346.00 | 349.50 | 349.50 | 691,895 |
| 2026-05-29 | 361.00 | 363.50 | 353.00 | 360.50 | 360.50 | 491,478 |
| 2026-05-28 | 368.00 | 369.50 | 350.00 | 356.50 | 356.50 | 624,219 |
| 2026-05-27 | 378.00 | 390.50 | 357.50 | 367.50 | 367.50 | 970,706 |
| 2026-05-26 | 383.00 | 399.00 | 367.00 | 375.50 | 375.50 | 849,938 |
| 2026-05-25 | 381.50 | 401.50 | 381.50 | 389.50 | 389.50 | 1,197,719 |
| 2026-05-22 | 352.00 | 388.50 | 345.50 | 381.50 | 381.50 | 1,693,670 |
| 2026-05-21 | 343.00 | 350.50 | 334.00 | 345.50 | 345.50 | 402,103 |
| 2026-05-20 | 344.00 | 357.50 | 335.00 | 336.50 | 336.50 | 419,245 |
| 2026-05-19 | 328.00 | 366.00 | 322.50 | 342.50 | 342.50 | 743,393 |
| 2026-05-18 | 326.00 | 334.50 | 304.00 | 331.50 | 331.50 | 735,639 |
| 2026-05-15 | 363.00 | 363.00 | 325.50 | 333.00 | 333.00 | 1,438,187 |
| 2026-05-14 | 384.50 | 391.00 | 357.00 | 359.50 | 359.50 | 1,282,120 |
| 2026-05-13 | 375.00 | 399.50 | 354.50 | 382.00 | 382.00 | 1,307,618 |
| 2026-05-12 | 349.00 | 380.50 | 343.00 | 379.00 | 379.00 | 1,380,383 |
| 2026-05-11 | 322.00 | 349.50 | 288.00 | 349.00 | 349.00 | 2,228,605 |
| 2026-05-08 | 345.00 | 345.00 | 319.00 | 323.00 | 323.00 | 1,801,715 |
| 2026-05-07 | 381.50 | 381.50 | 333.50 | 342.50 | 342.50 | 2,638,191 |
| 2026-05-06 | 395.00 | 398.00 | 374.00 | 378.50 | 378.50 | 1,127,940 |
| 2026-05-05 | 408.00 | 411.50 | 373.50 | 390.00 | 390.00 | 1,634,366 |
| 2026-05-04 | 406.00 | 424.50 | 398.00 | 406.00 | 406.00 | 1,893,657 |
| 2026-04-30 | 418.50 | 424.00 | 396.50 | 400.00 | 400.00 | 1,662,020 |
| 2026-04-29 | 426.00 | 432.00 | 398.50 | 417.00 | 417.00 | 1,754,654 |
| 2026-04-28 | 316.00 | 428.00 | 309.00 | 428.00 | 428.00 | 3,270,550 |
| 2026-04-27 | 378.50 | 385.00 | 267.00 | 314.00 | 314.00 | 3,228,325 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.