CMIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 378.50 | 385.00 | 267.00 | 314.00 | 314.00 | 3,228,325 |
| 2026-04-24 | 434.50 | 434.50 | 338.50 | 378.00 | 378.00 | 2,684,677 |
| 2026-04-23 | 500.00 | 528.00 | 364.00 | 433.00 | 433.00 | 2,730,540 |
| 2026-04-22 | 527.00 | 527.00 | 480.50 | 488.50 | 488.50 | 1,536,761 |
| 2026-04-21 | 586.00 | 607.00 | 463.50 | 521.00 | 521.00 | 2,147,446 |
| 2026-04-20 | 456.00 | 626.00 | 456.00 | 605.00 | 605.00 | 4,179,595 |
| 2026-04-17 | 400.00 | 456.50 | 396.50 | 456.50 | 456.50 | 2,668,948 |
| 2026-04-16 | 381.00 | 406.50 | 381.00 | 401.00 | 401.00 | 1,851,178 |
| 2026-04-15 | 400.00 | 400.00 | 369.00 | 380.50 | 380.50 | 2,184,988 |
| 2026-04-14 | 400.00 | 431.50 | 362.00 | 392.00 | 392.00 | 4,566,345 |
| 2026-04-13 | 300.00 | 402.50 | 300.00 | 395.00 | 395.00 | 5,837,123 |
| 2026-04-10 | 264.00 | 297.50 | 264.00 | 297.50 | 297.50 | 3,054,507 |
| 2026-04-09 | 261.00 | 271.00 | 251.00 | 264.50 | 264.50 | 2,342,952 |
| 2026-04-08 | 236.00 | 261.00 | 232.50 | 259.50 | 259.50 | 3,861,054 |
| 2026-04-07 | 208.00 | 237.00 | 207.00 | 232.50 | 232.50 | 3,411,702 |
| 2026-04-02 | 212.50 | 221.00 | 201.50 | 204.50 | 204.50 | 1,796,168 |
| 2026-04-01 | 199.00 | 216.50 | 199.00 | 212.50 | 212.50 | 1,366,121 |
| 2026-03-31 | 211.00 | 215.50 | 196.00 | 199.00 | 199.00 | 2,124,716 |
| 2026-03-30 | 216.00 | 216.00 | 203.50 | 215.00 | 215.00 | 1,557,054 |
| 2026-03-27 | 219.00 | 221.00 | 203.50 | 220.50 | 220.50 | 1,332,800 |
| 2026-03-26 | 217.00 | 232.00 | 215.50 | 219.00 | 219.00 | 2,714,082 |
| 2026-03-25 | 190.00 | 216.00 | 190.00 | 216.00 | 216.00 | 1,797,603 |
| 2026-03-24 | 206.00 | 220.50 | 175.00 | 192.50 | 192.50 | 3,981,998 |
| 2026-03-23 | 231.00 | 231.50 | 197.00 | 202.00 | 202.00 | 4,265,726 |
| 2026-03-20 | 234.00 | 246.00 | 224.00 | 231.00 | 231.00 | 3,928,070 |
| 2026-03-19 | 230.00 | 241.50 | 216.00 | 232.50 | 232.50 | 4,969,888 |
| 2026-03-18 | 197.50 | 241.50 | 195.00 | 230.00 | 230.00 | 7,161,269 |
| 2026-03-17 | 172.50 | 196.00 | 163.50 | 194.50 | 194.50 | 6,890,495 |
| 2026-03-16 | 144.00 | 171.00 | 144.00 | 168.00 | 168.00 | 4,882,938 |
| 2026-03-13 | 133.00 | 148.50 | 130.00 | 146.00 | 146.00 | 2,832,670 |
| 2026-03-12 | 129.50 | 137.50 | 126.50 | 135.50 | 135.50 | 1,408,499 |
| 2026-03-11 | 121.00 | 130.50 | 119.00 | 128.00 | 128.00 | 1,169,146 |
| 2026-03-10 | 121.50 | 125.50 | 118.00 | 119.00 | 119.00 | 1,157,876 |
| 2026-03-09 | 132.00 | 132.00 | 116.50 | 119.00 | 119.00 | 1,578,868 |
| 2026-03-06 | 131.50 | 137.50 | 127.00 | 133.50 | 133.50 | 825,107 |
| 2026-03-05 | 127.50 | 139.00 | 127.00 | 132.50 | 132.50 | 920,327 |
| 2026-03-04 | 138.00 | 138.00 | 125.00 | 127.50 | 127.50 | 1,807,998 |
| 2026-03-03 | 143.00 | 150.00 | 135.50 | 139.00 | 139.00 | 2,213,363 |
| 2026-03-02 | 139.50 | 146.00 | 129.50 | 143.00 | 143.00 | 1,768,569 |
| 2026-02-26 | 142.00 | 143.50 | 134.50 | 139.50 | 139.50 | 2,150,672 |
| 2026-02-25 | 146.00 | 149.50 | 136.00 | 142.50 | 142.50 | 2,565,151 |
| 2026-02-24 | 117.50 | 149.50 | 115.00 | 144.00 | 144.00 | 3,549,494 |
| 2026-02-23 | 118.50 | 122.50 | 114.50 | 117.50 | 117.50 | 1,379,601 |
| 2026-02-11 | 116.00 | 117.00 | 105.50 | 116.50 | 116.50 | 1,225,677 |
| 2026-02-10 | 117.50 | 118.50 | 113.00 | 116.00 | 116.00 | 887,789 |
| 2026-02-09 | 116.00 | 121.00 | 113.50 | 116.50 | 116.50 | 827,814 |
| 2026-02-06 | 116.00 | 116.50 | 107.50 | 114.00 | 114.00 | 975,233 |
| 2026-02-05 | 110.50 | 120.50 | 107.50 | 117.00 | 117.00 | 1,381,113 |
| 2026-02-04 | 108.00 | 113.00 | 105.00 | 111.00 | 111.00 | 735,284 |
| 2026-02-03 | 108.50 | 113.00 | 105.00 | 110.00 | 110.00 | 566,638 |
| 2026-02-02 | 108.00 | 108.50 | 103.00 | 107.00 | 107.00 | 879,250 |
| 2026-01-30 | 109.50 | 111.00 | 106.50 | 109.00 | 109.00 | 527,154 |
| 2026-01-29 | 116.00 | 116.00 | 109.50 | 110.00 | 110.00 | 1,014,080 |
| 2026-01-28 | 123.00 | 125.00 | 114.50 | 116.00 | 116.00 | 1,654,514 |
| 2026-01-27 | 104.00 | 123.50 | 102.50 | 123.00 | 123.00 | 2,554,072 |
| 2026-01-26 | 109.00 | 110.00 | 100.50 | 104.00 | 104.00 | 1,446,806 |
| 2026-01-23 | 112.00 | 112.00 | 106.50 | 107.50 | 107.50 | 939,205 |
| 2026-01-22 | 108.00 | 113.00 | 108.00 | 111.00 | 111.00 | 1,019,604 |
| 2026-01-21 | 114.50 | 115.00 | 107.00 | 110.00 | 110.00 | 902,075 |
| 2026-01-20 | 118.00 | 119.00 | 110.00 | 114.50 | 114.50 | 672,122 |
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.