CMSC, Inc. (TPEX:7707)
Taiwan · Delayed Price · Currency is TWD 94.40
+10.50 (12.51%)
Dec 31, 2025, 2:54 PM CST
CMSC, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 81.80 | 97.00 | 81.80 | 94.40 | 94.40 | 12.51% | 688,133 |
| Dec 30, 2025 | 83.80 | 83.90 | 81.70 | 83.90 | 83.90 | 0.24% | 19,474 |
| Dec 29, 2025 | 83.60 | 83.90 | 82.50 | 83.70 | 83.70 | 0.24% | 77,786 |
| Dec 26, 2025 | 81.10 | 83.50 | 81.10 | 83.50 | 83.50 | - | 34,701 |
| Dec 24, 2025 | 80.70 | 83.50 | 80.40 | 83.50 | 83.50 | 3.47% | 182,927 |
| Dec 23, 2025 | 80.50 | 83.00 | 80.00 | 80.70 | 80.70 | -2.77% | 39,122 |
| Dec 22, 2025 | 79.30 | 83.00 | 79.30 | 83.00 | 83.00 | 4.40% | 107,059 |
| Dec 19, 2025 | 78.50 | 80.00 | 78.00 | 79.50 | 79.50 | 1.27% | 51,787 |
| Dec 18, 2025 | 77.00 | 78.50 | 77.00 | 78.50 | 78.50 | 0.13% | 26,857 |
| Dec 17, 2025 | 78.00 | 78.40 | 76.70 | 78.40 | 78.40 | 0.64% | 20,712 |
| Dec 16, 2025 | 77.60 | 78.40 | 77.00 | 77.90 | 77.90 | -0.76% | 58,197 |
| Dec 15, 2025 | 78.90 | 79.00 | 77.10 | 78.50 | 78.50 | -0.51% | 27,675 |
| Dec 12, 2025 | 79.90 | 79.90 | 77.70 | 78.90 | 78.90 | -0.63% | 13,278 |
| Dec 11, 2025 | 79.20 | 79.90 | 78.10 | 79.40 | 79.40 | 0.25% | 69,970 |
| Dec 10, 2025 | 79.90 | 80.00 | 77.80 | 79.20 | 79.20 | 0.25% | 57,871 |
| Dec 9, 2025 | 77.60 | 79.90 | 77.60 | 79.00 | 79.00 | 0.64% | 58,518 |
| Dec 8, 2025 | 81.00 | 81.00 | 76.50 | 78.50 | 78.50 | -3.09% | 170,368 |
| Dec 5, 2025 | 82.90 | 82.90 | 79.70 | 81.00 | 81.00 | -2.29% | 79,807 |
| Dec 4, 2025 | 80.90 | 84.80 | 80.80 | 82.90 | 82.90 | 2.47% | 110,811 |
| Dec 3, 2025 | 80.60 | 80.90 | 79.60 | 80.90 | 80.90 | 0.37% | 27,490 |
| Dec 2, 2025 | 80.30 | 80.90 | 79.00 | 80.60 | 80.60 | 0.50% | 31,602 |
| Dec 1, 2025 | 79.20 | 80.30 | 78.70 | 80.20 | 80.20 | 1.26% | 74,814 |
| Nov 28, 2025 | 79.30 | 79.30 | 77.60 | 79.20 | 79.20 | - | 40,109 |
| Nov 27, 2025 | 80.30 | 80.30 | 77.80 | 79.20 | 79.20 | -1.25% | 76,503 |
| Nov 26, 2025 | 78.60 | 80.50 | 78.00 | 80.20 | 80.20 | 2.04% | 34,225 |
| Nov 25, 2025 | 78.80 | 80.00 | 77.10 | 78.60 | 78.60 | 1.29% | 94,343 |
| Nov 24, 2025 | 80.90 | 80.90 | 77.60 | 77.60 | 77.60 | -3.00% | 52,449 |
| Nov 21, 2025 | 80.70 | 81.20 | 77.70 | 80.00 | 80.00 | -1.48% | 81,919 |
| Nov 20, 2025 | 81.50 | 82.30 | 80.70 | 81.20 | 81.20 | -0.37% | 21,459 |
| Nov 19, 2025 | 82.30 | 84.60 | 79.70 | 81.50 | 81.50 | -1.45% | 96,304 |
| Nov 18, 2025 | 81.90 | 86.80 | 81.00 | 82.70 | 82.70 | 0.98% | 199,049 |
| Nov 17, 2025 | 79.50 | 81.90 | 77.70 | 81.90 | 81.90 | 3.15% | 106,860 |
| Nov 14, 2025 | 79.70 | 80.30 | 77.70 | 79.40 | 79.40 | -1.37% | 79,383 |
| Nov 13, 2025 | 80.00 | 81.90 | 79.50 | 80.50 | 80.50 | -1.11% | 69,917 |
| Nov 12, 2025 | 81.80 | 82.10 | 80.60 | 81.40 | 81.40 | 0.12% | 66,652 |
| Nov 11, 2025 | 80.70 | 82.00 | 80.50 | 81.30 | 81.30 | -0.49% | 63,176 |
| Nov 10, 2025 | 84.20 | 84.20 | 80.80 | 81.70 | 81.70 | -2.97% | 75,622 |
| Nov 7, 2025 | 86.30 | 86.30 | 83.00 | 84.20 | 84.20 | -2.43% | 99,136 |
| Nov 6, 2025 | 84.70 | 86.30 | 84.10 | 86.30 | 86.30 | 1.89% | 44,135 |
| Nov 5, 2025 | 86.90 | 86.90 | 82.00 | 84.70 | 84.70 | -3.09% | 97,799 |
| Nov 4, 2025 | 82.60 | 89.60 | 82.60 | 87.40 | 87.40 | 6.20% | 249,475 |
| Nov 3, 2025 | 83.20 | 84.90 | 81.40 | 82.30 | 82.30 | -1.08% | 116,268 |
| Oct 31, 2025 | 79.40 | 83.20 | 77.70 | 83.20 | 83.20 | 5.18% | 69,019 |
| Oct 30, 2025 | 80.10 | 80.30 | 77.60 | 79.10 | 79.10 | -1.25% | 94,461 |
| Oct 29, 2025 | 81.50 | 81.50 | 79.40 | 80.10 | 80.10 | -1.96% | 91,657 |
| Oct 28, 2025 | 82.90 | 82.90 | 80.20 | 81.70 | 81.70 | 0.62% | 48,425 |
| Oct 27, 2025 | 81.00 | 82.60 | 80.70 | 81.20 | 81.20 | -0.12% | 57,766 |
| Oct 23, 2025 | 80.80 | 82.10 | 80.60 | 81.30 | 81.30 | -0.37% | 42,911 |
| Oct 22, 2025 | 81.10 | 81.90 | 80.70 | 81.60 | 81.60 | -0.85% | 31,351 |
| Oct 21, 2025 | 83.70 | 83.70 | 81.20 | 82.30 | 82.30 | -0.24% | 40,011 |