CMSC, Inc. (TPEX:7707)
Taiwan · Delayed Price · Currency is TWD 90.90
+0.90 (1.00%)
Sep 5, 2025, 1:54 PM CST
CMSC, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 90.40 | 90.90 | 88.50 | 90.90 | 90.90 | 1.00% | 19,846 |
| Sep 4, 2025 | 91.10 | 93.80 | 88.50 | 90.00 | 90.00 | -3.12% | 62,931 |
| Sep 3, 2025 | 92.10 | 94.30 | 91.10 | 92.90 | 92.90 | 1.53% | 61,976 |
| Sep 2, 2025 | 95.30 | 95.50 | 90.50 | 91.50 | 91.50 | -3.89% | 133,982 |
| Sep 1, 2025 | 91.20 | 95.30 | 89.80 | 95.20 | 95.20 | 4.73% | 295,924 |
| Aug 29, 2025 | 92.70 | 95.70 | 88.50 | 90.90 | 90.90 | -1.94% | 152,809 |
| Aug 28, 2025 | 88.20 | 97.00 | 85.90 | 92.70 | 92.70 | 6.67% | 367,513 |
| Aug 27, 2025 | 86.20 | 87.20 | 85.10 | 86.90 | 86.90 | 2.24% | 54,810 |
| Aug 26, 2025 | 85.20 | 88.30 | 85.00 | 85.00 | 85.00 | -2.75% | 32,680 |
| Aug 25, 2025 | 82.80 | 88.30 | 81.00 | 87.40 | 87.40 | 7.37% | 96,691 |
| Aug 22, 2025 | 82.30 | 83.00 | 80.80 | 81.40 | 81.40 | 1.12% | 70,846 |
| Aug 21, 2025 | 82.20 | 83.30 | 79.50 | 80.50 | 80.50 | - | 76,410 |
| Aug 20, 2025 | 85.00 | 85.00 | 79.50 | 80.50 | 80.50 | -5.85% | 212,500 |
| Aug 19, 2025 | 88.30 | 88.30 | 84.70 | 85.50 | 85.50 | -2.62% | 57,353 |
| Aug 18, 2025 | 89.10 | 89.60 | 86.60 | 87.80 | 87.80 | -1.46% | 41,334 |
| Aug 15, 2025 | 94.50 | 94.50 | 87.60 | 89.10 | 89.10 | -4.19% | 116,913 |
| Aug 14, 2025 | 86.70 | 97.20 | 86.60 | 93.00 | 93.00 | 7.76% | 165,539 |
| Aug 13, 2025 | 85.40 | 88.20 | 83.10 | 86.30 | 86.30 | 1.05% | 82,509 |
| Aug 12, 2025 | 83.80 | 86.00 | 82.30 | 85.40 | 85.40 | 1.43% | 84,226 |
| Aug 11, 2025 | 88.00 | 88.20 | 83.90 | 84.20 | 84.20 | -4.32% | 99,854 |
| Aug 8, 2025 | 88.60 | 91.20 | 88.00 | 88.00 | 88.00 | -2.33% | 52,696 |
| Aug 7, 2025 | 92.00 | 92.50 | 88.70 | 90.10 | 90.10 | -1.64% | 93,224 |
| Aug 6, 2025 | 92.80 | 92.80 | 90.80 | 91.60 | 91.60 | -1.29% | 51,679 |
| Aug 5, 2025 | 95.00 | 95.00 | 92.00 | 92.80 | 92.80 | -0.32% | 60,717 |
| Aug 4, 2025 | 96.10 | 96.10 | 92.50 | 93.10 | 93.10 | -2.92% | 25,457 |
| Aug 1, 2025 | 94.50 | 96.30 | 94.10 | 95.90 | 95.90 | - | 23,288 |
| Jul 31, 2025 | 92.30 | 95.90 | 92.30 | 95.90 | 95.90 | 2.02% | 38,733 |
| Jul 30, 2025 | 96.10 | 97.70 | 93.50 | 94.00 | 94.00 | -3.09% | 52,345 |
| Jul 29, 2025 | 99.10 | 99.10 | 95.70 | 97.00 | 97.00 | -0.51% | 29,377 |
| Jul 28, 2025 | 100.00 | 100.00 | 97.40 | 97.50 | 97.50 | -1.81% | 17,681 |
| Jul 25, 2025 | 99.90 | 99.90 | 98.10 | 99.30 | 99.30 | 0.71% | 35,093 |
| Jul 24, 2025 | 100.00 | 100.00 | 98.10 | 98.60 | 98.60 | 0.31% | 30,573 |
| Jul 23, 2025 | 99.00 | 102.00 | 98.20 | 98.30 | 98.30 | -0.41% | 70,938 |
| Jul 22, 2025 | 105.50 | 105.50 | 97.90 | 98.70 | 98.70 | -6.00% | 223,299 |
| Jul 21, 2025 | 111.50 | 111.50 | 102.00 | 105.00 | 105.00 | -4.11% | 206,011 |
| Jul 18, 2025 | 95.30 | 118.00 | 94.00 | 109.50 | 109.50 | 16.61% | 363,198 |
| Jul 17, 2025 | 93.70 | 93.90 | 92.10 | 93.90 | 93.90 | 1.08% | 50,638 |
| Jul 16, 2025 | 94.00 | 94.00 | 91.50 | 92.90 | 92.90 | -1.17% | 40,702 |
| Jul 15, 2025 | 94.50 | 94.50 | 91.50 | 94.00 | 94.00 | 1.08% | 21,713 |
| Jul 14, 2025 | 96.00 | 96.00 | 92.10 | 93.00 | 93.00 | -4.42% | 62,659 |
| Jul 11, 2025 | 94.70 | 98.30 | 94.00 | 97.30 | 95.30 | 0.41% | 101,448 |
| Jul 10, 2025 | 98.90 | 98.90 | 95.70 | 96.90 | 94.91 | 0.94% | 36,306 |
| Jul 9, 2025 | 98.00 | 98.80 | 96.00 | 96.00 | 94.03 | -3.90% | 24,520 |
| Jul 8, 2025 | 100.50 | 100.50 | 93.70 | 99.90 | 97.85 | -0.10% | 111,431 |
| Jul 7, 2025 | 97.50 | 102.00 | 97.50 | 100.00 | 97.94 | 2.56% | 44,262 |
| Jul 4, 2025 | 101.00 | 103.00 | 96.70 | 97.50 | 95.50 | -5.80% | 170,185 |
| Jul 3, 2025 | 106.50 | 106.50 | 102.50 | 103.50 | 101.37 | -1.43% | 48,224 |
| Jul 2, 2025 | 106.00 | 107.00 | 103.50 | 105.00 | 102.84 | -2.78% | 80,290 |
| Jul 1, 2025 | 110.50 | 112.00 | 105.00 | 108.00 | 105.78 | -1.82% | 98,503 |
| Jun 30, 2025 | 117.50 | 118.00 | 107.00 | 110.00 | 107.74 | -4.35% | 160,870 |