CMIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 407.50 | 416.50 | 398.50 | 403.50 | 403.50 | 315,236 |
| 2026-10-15 | 414.00 | 421.50 | 395.50 | 407.50 | 407.50 | 742,033 |
| 2026-10-14 | 429.50 | 429.50 | 410.00 | 415.00 | 415.00 | 931,534 |
| 2026-10-13 | 451.00 | 473.00 | 419.50 | 429.00 | 429.00 | 1,212,525 |
| 2026-10-12 | 430.00 | 454.50 | 424.00 | 452.50 | 452.50 | 993,521 |
| 2026-10-08 | 418.00 | 433.50 | 406.50 | 429.00 | 429.00 | 498,979 |
| 2026-10-07 | 417.50 | 423.00 | 412.50 | 419.50 | 419.50 | 601,793 |
| 2026-10-06 | 426.50 | 439.00 | 403.50 | 417.50 | 417.50 | 1,266,005 |
| 2026-10-05 | 450.00 | 470.00 | 423.00 | 426.50 | 426.50 | 1,970,800 |
| 2026-10-02 | 420.00 | 452.00 | 420.00 | 452.00 | 452.00 | 1,853,636 |
| 2026-10-01 | 404.00 | 421.50 | 402.50 | 420.00 | 420.00 | 1,123,849 |
| 2026-09-30 | 400.00 | 405.50 | 388.50 | 405.50 | 405.50 | 889,048 |
| 2026-09-29 | 381.00 | 408.50 | 380.00 | 398.00 | 398.00 | 1,598,364 |
| 2026-09-24 | 356.50 | 382.50 | 353.50 | 381.00 | 381.00 | 610,379 |
| 2026-09-23 | 370.00 | 372.00 | 350.50 | 356.50 | 356.50 | 469,855 |
| 2026-09-22 | 385.00 | 391.00 | 359.50 | 366.00 | 366.00 | 822,379 |
| 2026-09-21 | 370.00 | 392.50 | 365.50 | 380.50 | 380.50 | 803,270 |
| 2026-09-18 | 347.00 | 375.50 | 347.00 | 368.50 | 368.50 | 1,215,905 |
| 2026-09-17 | 333.00 | 355.00 | 333.00 | 345.00 | 345.00 | 644,472 |
| 2026-09-16 | 341.00 | 341.50 | 329.50 | 333.00 | 333.00 | 421,796 |
| 2026-09-15 | 323.00 | 355.00 | 322.00 | 338.50 | 338.50 | 1,350,553 |
| 2026-09-14 | 315.50 | 325.50 | 305.00 | 322.00 | 322.00 | 370,268 |
| 2026-09-11 | 313.50 | 315.50 | 294.50 | 315.00 | 315.00 | 434,519 |
| 2026-09-10 | 324.00 | 324.00 | 315.00 | 319.00 | 319.00 | 238,963 |
| 2026-09-09 | 313.00 | 327.00 | 311.00 | 324.00 | 324.00 | 369,453 |
| 2026-09-08 | 321.50 | 321.50 | 305.00 | 313.00 | 313.00 | 287,159 |
| 2026-09-07 | 309.50 | 330.00 | 309.50 | 321.50 | 321.50 | 379,351 |
| 2026-09-04 | 311.00 | 317.00 | 303.00 | 309.50 | 309.50 | 312,857 |
| 2026-09-03 | 313.00 | 330.00 | 305.50 | 310.50 | 310.50 | 447,344 |
| 2026-09-02 | 322.50 | 326.50 | 309.00 | 313.00 | 313.00 | 405,953 |
| 2026-09-01 | 299.00 | 339.50 | 290.00 | 326.00 | 326.00 | 958,454 |
| 2026-08-31 | 288.00 | 301.50 | 288.00 | 295.00 | 295.00 | 272,471 |
| 2026-08-28 | 288.00 | 310.50 | 277.00 | 299.50 | 299.50 | 789,222 |
| 2026-08-27 | 296.00 | 296.50 | 285.00 | 288.00 | 288.00 | 442,138 |
| 2026-08-26 | 295.00 | 301.50 | 290.00 | 295.00 | 295.00 | 176,305 |
| 2026-08-25 | 296.00 | 301.00 | 289.00 | 294.50 | 294.50 | 227,052 |
| 2026-08-24 | 299.00 | 301.50 | 297.00 | 298.00 | 298.00 | 118,517 |
| 2026-08-21 | 296.00 | 301.00 | 292.50 | 296.00 | 296.00 | 196,377 |
| 2026-08-20 | 301.50 | 308.00 | 296.00 | 299.00 | 299.00 | 177,719 |
| 2026-08-19 | 303.00 | 304.50 | 294.00 | 301.00 | 301.00 | 246,321 |
| 2026-08-18 | 300.50 | 321.00 | 299.00 | 305.50 | 305.50 | 362,352 |
| 2026-08-17 | 308.50 | 308.50 | 296.50 | 300.50 | 300.50 | 235,609 |
| 2026-08-14 | 317.00 | 318.00 | 295.00 | 305.50 | 305.50 | 429,978 |
| 2026-08-13 | 317.00 | 321.50 | 310.50 | 317.00 | 317.00 | 223,354 |
| 2026-08-12 | 326.50 | 327.50 | 308.00 | 315.00 | 315.00 | 418,331 |
| 2026-08-11 | 334.00 | 342.00 | 320.00 | 324.50 | 324.50 | 429,859 |
| 2026-08-10 | 320.00 | 333.50 | 315.50 | 333.50 | 333.50 | 387,840 |
| 2026-08-07 | 320.00 | 321.50 | 308.50 | 320.00 | 320.00 | 213,951 |
| 2026-08-06 | 307.00 | 321.50 | 307.00 | 320.00 | 320.00 | 199,474 |
| 2026-08-05 | 312.00 | 324.00 | 309.00 | 315.50 | 315.50 | 299,612 |
| 2026-08-04 | 309.00 | 318.00 | 301.00 | 310.50 | 310.50 | 309,097 |
| 2026-08-03 | 298.00 | 313.00 | 288.00 | 309.00 | 309.00 | 277,101 |
| 2026-07-31 | 263.00 | 308.00 | 263.00 | 297.50 | 297.50 | 633,751 |
| 2026-07-30 | 280.00 | 290.50 | 250.00 | 261.00 | 261.00 | 690,599 |
| 2026-07-29 | 300.00 | 310.00 | 255.00 | 278.00 | 278.00 | 1,715,273 |
| 2026-07-28 | 320.00 | 322.00 | 297.00 | 300.50 | 300.50 | 982,892 |
| 2026-07-27 | 336.00 | 341.50 | 318.50 | 324.50 | 324.50 | 415,957 |
| 2026-07-24 | 339.00 | 353.50 | 325.00 | 338.00 | 338.00 | 522,107 |
| 2026-07-23 | 344.00 | 350.00 | 326.50 | 329.00 | 329.00 | 310,153 |
| 2026-07-22 | 325.00 | 351.50 | 324.50 | 341.00 | 341.00 | 331,832 |
Page 1 of 3 · 125 trading daysOlder →
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.