CMSC, Inc. (TPEX:7707)
Taiwan · Delayed Price · Currency is TWD 141.00
-8.00 (-5.37%)
At close: Mar 27, 2026
CMSC, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 144.00 | 149.00 | 134.00 | 141.00 | 141.00 | -5.37% | 259,263 |
| Mar 26, 2026 | 138.50 | 150.00 | 134.50 | 149.00 | 149.00 | 7.58% | 1,045,615 |
| Mar 25, 2026 | 125.00 | 139.00 | 125.00 | 138.50 | 138.50 | 11.24% | 468,557 |
| Mar 24, 2026 | 128.50 | 134.00 | 117.00 | 124.50 | 124.50 | -2.73% | 350,693 |
| Mar 23, 2026 | 128.50 | 131.00 | 124.50 | 128.00 | 128.00 | -3.40% | 347,518 |
| Mar 20, 2026 | 139.50 | 140.00 | 129.50 | 132.50 | 132.50 | -4.68% | 377,596 |
| Mar 19, 2026 | 152.00 | 153.50 | 130.50 | 139.00 | 139.00 | -8.85% | 1,156,232 |
| Mar 18, 2026 | 150.00 | 162.00 | 147.50 | 152.50 | 152.50 | 2.01% | 853,264 |
| Mar 17, 2026 | 130.00 | 156.50 | 128.50 | 149.50 | 149.50 | 16.80% | 1,450,361 |
| Mar 16, 2026 | 123.50 | 135.00 | 123.50 | 128.00 | 128.00 | 3.64% | 605,854 |
| Mar 13, 2026 | 108.50 | 130.50 | 104.00 | 123.50 | 123.50 | 11.76% | 700,764 |
| Mar 12, 2026 | 104.00 | 114.50 | 102.00 | 110.50 | 110.50 | 5.74% | 213,445 |
| Mar 11, 2026 | 100.50 | 105.00 | 97.70 | 104.50 | 104.50 | 3.98% | 137,703 |
| Mar 10, 2026 | 98.50 | 101.00 | 97.20 | 100.50 | 100.50 | 3.40% | 26,522 |
| Mar 9, 2026 | 99.50 | 102.00 | 94.10 | 97.20 | 97.20 | -4.71% | 101,840 |
| Mar 6, 2026 | 99.80 | 103.00 | 99.60 | 102.00 | 102.00 | -1.45% | 26,011 |
| Mar 5, 2026 | 103.00 | 104.00 | 99.80 | 103.50 | 103.50 | 0.49% | 71,302 |
| Mar 4, 2026 | 104.50 | 106.00 | 98.80 | 103.00 | 103.00 | -4.63% | 48,146 |
| Mar 3, 2026 | 113.50 | 114.00 | 104.50 | 108.00 | 108.00 | -4.85% | 139,366 |
| Mar 2, 2026 | 110.00 | 114.50 | 104.50 | 113.50 | 113.50 | -0.87% | 108,996 |
| Feb 26, 2026 | 99.40 | 114.50 | 96.80 | 114.50 | 114.50 | 15.77% | 101,224 |
| Feb 25, 2026 | 105.50 | 105.50 | 96.10 | 98.90 | 98.90 | -6.26% | 270,546 |
| Feb 24, 2026 | 104.50 | 107.00 | 103.50 | 105.50 | 105.50 | - | 94,297 |
| Feb 23, 2026 | 112.00 | 112.00 | 103.00 | 105.50 | 105.50 | -5.80% | 130,156 |
| Feb 11, 2026 | 117.50 | 119.50 | 112.00 | 112.00 | 112.00 | -6.28% | 104,004 |
| Feb 10, 2026 | 120.00 | 120.50 | 116.50 | 119.50 | 119.50 | -0.42% | 88,737 |
| Feb 9, 2026 | 120.50 | 123.00 | 116.50 | 120.00 | 120.00 | -0.41% | 154,576 |
| Feb 6, 2026 | 125.00 | 126.00 | 120.50 | 120.50 | 120.50 | -7.31% | 105,668 |
| Feb 5, 2026 | 130.50 | 132.00 | 126.50 | 130.00 | 130.00 | -1.14% | 77,842 |
| Feb 4, 2026 | 137.50 | 137.50 | 127.00 | 131.50 | 131.50 | -4.36% | 147,293 |
| Feb 3, 2026 | 130.00 | 139.00 | 130.00 | 137.50 | 137.50 | 6.18% | 259,310 |
| Feb 2, 2026 | 124.50 | 133.50 | 121.50 | 129.50 | 129.50 | 4.02% | 311,283 |
| Jan 30, 2026 | 120.50 | 125.50 | 116.00 | 124.50 | 124.50 | 4.62% | 211,308 |
| Jan 29, 2026 | 120.00 | 122.00 | 116.50 | 119.00 | 119.00 | -2.46% | 152,467 |
| Jan 28, 2026 | 120.00 | 125.50 | 119.50 | 122.00 | 122.00 | 0.41% | 160,924 |
| Jan 27, 2026 | 124.00 | 124.00 | 115.50 | 121.50 | 121.50 | -2.02% | 254,231 |
| Jan 26, 2026 | 123.50 | 126.50 | 123.00 | 124.00 | 124.00 | -1.59% | 131,800 |
| Jan 23, 2026 | 134.50 | 135.50 | 123.50 | 126.00 | 126.00 | -7.69% | 379,566 |
| Jan 22, 2026 | 138.00 | 140.00 | 135.00 | 136.50 | 136.50 | -0.36% | 168,130 |
| Jan 21, 2026 | 134.00 | 141.50 | 131.50 | 137.00 | 137.00 | 2.24% | 174,078 |
| Jan 20, 2026 | 139.00 | 141.50 | 131.50 | 134.00 | 134.00 | -5.96% | 380,985 |
| Jan 19, 2026 | 129.50 | 144.50 | 126.50 | 142.50 | 142.50 | 10.89% | 513,544 |
| Jan 16, 2026 | 121.00 | 130.50 | 120.00 | 128.50 | 128.50 | 6.64% | 436,959 |
| Jan 15, 2026 | 123.00 | 123.00 | 117.50 | 120.50 | 120.50 | -1.23% | 187,822 |
| Jan 14, 2026 | 117.00 | 125.50 | 113.50 | 122.00 | 122.00 | 4.72% | 416,952 |
| Jan 13, 2026 | 117.00 | 121.50 | 113.00 | 116.50 | 116.50 | -0.43% | 301,579 |
| Jan 12, 2026 | 115.00 | 123.50 | 114.00 | 117.00 | 117.00 | 0.86% | 425,527 |
| Jan 9, 2026 | 104.50 | 121.50 | 102.50 | 116.00 | 116.00 | 8.92% | 553,454 |
| Jan 8, 2026 | 106.50 | 110.50 | 101.50 | 106.50 | 106.50 | - | 360,123 |
| Jan 7, 2026 | 117.00 | 122.00 | 102.00 | 106.50 | 106.50 | -11.25% | 819,243 |