CMIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 107.00 | 122.00 | 107.00 | 118.00 | 118.00 | 844,380 |
| 2026-01-16 | 113.00 | 116.50 | 106.00 | 110.50 | 110.50 | 759,406 |
| 2026-01-15 | 119.50 | 120.00 | 104.00 | 116.00 | 116.00 | 1,612,423 |
| 2026-01-14 | 104.50 | 120.50 | 101.50 | 119.50 | 119.50 | 1,555,941 |
| 2026-01-13 | 109.00 | 114.00 | 95.000 | 104.50 | 104.50 | 3,380,326 |
| 2026-01-12 | 128.50 | 128.50 | 105.50 | 113.50 | 113.50 | 3,432,571 |
| 2026-01-09 | 126.00 | 133.00 | 111.00 | 128.50 | 128.50 | 2,905,255 |
| 2026-01-08 | 130.50 | 140.00 | 126.00 | 129.00 | 129.00 | 1,691,085 |
| 2026-01-07 | 142.00 | 145.00 | 130.00 | 132.50 | 132.50 | 2,157,308 |
| 2026-01-06 | 151.00 | 151.00 | 129.50 | 141.00 | 141.00 | 3,652,142 |
| 2026-01-05 | 147.00 | 155.00 | 147.00 | 151.00 | 151.00 | 2,148,065 |
| 2026-01-02 | 151.00 | 156.50 | 144.00 | 149.00 | 149.00 | 3,903,572 |
| 2025-12-31 | 168.00 | 179.00 | 146.00 | 153.50 | 153.50 | 5,168,563 |
| 2025-12-30 | 155.00 | 181.00 | 145.00 | 173.00 | 173.00 | 4,559,115 |
| 2025-12-29 | 123.50 | 158.00 | 121.00 | 155.00 | 155.00 | 5,721,693 |
| 2025-12-26 | 103.00 | 123.50 | 103.00 | 123.50 | 123.50 | 2,652,483 |
| 2025-12-24 | 104.50 | 107.50 | 102.50 | 104.50 | 104.50 | 539,418 |
| 2025-12-23 | 106.00 | 110.00 | 102.50 | 105.00 | 105.00 | 905,531 |
| 2025-12-22 | 115.00 | 116.50 | 101.50 | 103.50 | 103.50 | 2,380,877 |
| 2025-12-19 | 115.00 | 116.50 | 104.50 | 114.50 | 114.50 | 2,449,101 |
| 2025-12-18 | 111.50 | 121.00 | 106.00 | 114.50 | 114.50 | 2,576,211 |
| 2025-12-17 | 105.00 | 112.00 | 103.00 | 111.50 | 111.50 | 2,859,467 |
| 2025-12-16 | 100.00 | 105.50 | 97.000 | 105.00 | 105.00 | 2,331,663 |
| 2025-12-15 | 102.00 | 105.50 | 96.100 | 98.500 | 98.500 | 3,703,290 |
| 2025-12-12 | 100.00 | 113.50 | 99.000 | 103.00 | 103.00 | 4,085,886 |
| 2025-12-11 | 89.700 | 99.900 | 87.500 | 99.000 | 99.000 | 2,616,131 |
| 2025-12-10 | 77.000 | 93.900 | 77.000 | 89.700 | 89.700 | 1,562,890 |
| 2025-12-09 | 76.700 | 80.500 | 75.000 | 77.500 | 77.500 | 542,826 |
| 2025-12-08 | 70.000 | 77.200 | 68.000 | 76.700 | 76.700 | 806,968 |
| 2025-12-05 | 69.000 | 70.900 | 67.600 | 70.900 | 70.900 | 335,767 |
| 2025-12-04 | 71.200 | 73.600 | 68.000 | 70.000 | 70.000 | 191,396 |
| 2025-12-03 | 70.200 | 70.900 | 68.800 | 70.000 | 70.000 | 280,731 |
| 2025-12-02 | 69.800 | 70.900 | 66.700 | 69.500 | 69.500 | 188,432 |
| 2025-12-01 | 72.000 | 72.300 | 67.100 | 68.000 | 68.000 | 384,485 |
| 2025-11-28 | 66.900 | 76.000 | 66.000 | 70.000 | 70.000 | 976,919 |
| 2025-11-27 | 62.200 | 71.200 | 60.700 | 67.100 | 67.100 | 360,202 |
| 2025-11-26 | 62.100 | 62.100 | 59.300 | 62.100 | 62.100 | 191,355 |
| 2025-11-25 | 61.000 | 63.900 | 59.600 | 62.100 | 62.100 | 173,485 |
| 2025-11-24 | 61.600 | 63.000 | 59.000 | 60.000 | 60.000 | 205,843 |
| 2025-11-21 | 63.900 | 63.900 | 60.000 | 61.500 | 61.500 | 65,900 |
| 2025-11-20 | 62.400 | 64.000 | 61.700 | 62.100 | 62.100 | 56,975 |
| 2025-11-19 | 66.000 | 66.200 | 58.900 | 60.300 | 60.300 | 375,979 |
| 2025-11-18 | 67.300 | 67.300 | 63.300 | 65.000 | 65.000 | 228,671 |
| 2025-11-17 | 66.500 | 69.300 | 64.700 | 67.000 | 67.000 | 236,940 |
| 2025-11-14 | 66.700 | 68.500 | 62.700 | 66.500 | 66.500 | 338,676 |
| 2025-11-13 | 67.000 | 67.100 | 63.100 | 66.000 | 66.000 | 567,452 |
| 2025-11-12 | 70.000 | 71.000 | 65.800 | 67.400 | 67.400 | 530,603 |
| 2025-11-11 | 74.000 | 74.400 | 69.000 | 71.000 | 71.000 | 370,587 |
| 2025-11-10 | 75.000 | 79.400 | 72.000 | 74.000 | 74.000 | 228,143 |
| 2025-11-07 | 79.300 | 81.300 | 73.500 | 74.800 | 74.800 | 313,290 |
| 2025-11-06 | 84.200 | 84.200 | 79.200 | 80.900 | 80.900 | 300,857 |
| 2025-11-05 | 80.400 | 83.000 | 77.700 | 82.100 | 82.100 | 479,456 |
| 2025-11-04 | 79.500 | 84.000 | 75.800 | 80.400 | 80.400 | 413,378 |
| 2025-11-03 | 69.300 | 82.600 | 69.300 | 81.100 | 81.100 | 876,716 |
| 2025-10-31 | 68.800 | 71.600 | 66.000 | 69.000 | 69.000 | 247,367 |
| 2025-10-30 | 72.300 | 72.300 | 69.000 | 69.100 | 69.100 | 322,711 |
| 2025-10-29 | 67.200 | 75.700 | 67.200 | 72.200 | 72.200 | 438,332 |
| 2025-10-28 | 68.300 | 69.400 | 65.300 | 69.400 | 69.400 | 422,100 |
| 2025-10-27 | 73.300 | 73.300 | 67.700 | 68.000 | 68.000 | 356,567 |
| 2025-10-23 | 70.400 | 75.200 | 68.300 | 71.900 | 71.900 | 197,241 |
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.