CMSC, Inc. (TPEX:7707)
Taiwan · Delayed Price · Currency is TWD 150.00
+1.00 (0.67%)
May 29, 2026, 1:30 PM CST
CMSC, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 149.00 | 151.50 | 140.50 | 151.50 | 151.50 | 1.68% | 319,106 |
| May 28, 2026 | 156.50 | 158.00 | 146.50 | 149.00 | 149.00 | -4.79% | 221,520 |
| May 27, 2026 | 158.50 | 161.50 | 153.50 | 156.50 | 156.50 | -1.26% | 131,589 |
| May 26, 2026 | 162.50 | 163.50 | 155.50 | 158.50 | 158.50 | -2.46% | 164,854 |
| May 25, 2026 | 165.00 | 166.00 | 160.00 | 162.50 | 162.50 | -1.52% | 184,797 |
| May 22, 2026 | 165.00 | 165.50 | 158.50 | 165.00 | 165.00 | 1.54% | 136,982 |
| May 21, 2026 | 153.00 | 165.50 | 153.00 | 162.50 | 162.50 | 6.56% | 129,747 |
| May 20, 2026 | 153.50 | 156.00 | 151.00 | 152.50 | 152.50 | -0.33% | 94,312 |
| May 19, 2026 | 156.50 | 157.50 | 150.00 | 153.00 | 153.00 | -1.92% | 121,300 |
| May 18, 2026 | 156.00 | 156.00 | 149.00 | 156.00 | 156.00 | - | 116,956 |
| May 15, 2026 | 162.50 | 163.00 | 151.50 | 156.00 | 156.00 | -3.11% | 339,873 |
| May 14, 2026 | 168.00 | 168.00 | 159.00 | 161.00 | 161.00 | -0.92% | 223,043 |
| May 13, 2026 | 173.00 | 173.00 | 161.50 | 162.50 | 162.50 | -5.80% | 247,904 |
| May 12, 2026 | 175.00 | 176.50 | 170.00 | 172.50 | 172.50 | -1.43% | 127,044 |
| May 11, 2026 | 171.00 | 177.00 | 168.00 | 175.00 | 175.00 | 2.34% | 134,502 |
| May 8, 2026 | 180.00 | 180.00 | 168.50 | 171.00 | 171.00 | -5.00% | 346,861 |
| May 7, 2026 | 177.00 | 185.50 | 177.00 | 180.00 | 180.00 | 1.69% | 425,433 |
| May 6, 2026 | 179.00 | 181.00 | 168.50 | 177.00 | 177.00 | -0.28% | 364,696 |
| May 5, 2026 | 181.50 | 182.00 | 172.00 | 177.50 | 177.50 | -2.20% | 405,978 |
| May 4, 2026 | 178.50 | 186.50 | 178.00 | 181.50 | 181.50 | 1.68% | 319,661 |
| Apr 30, 2026 | 185.00 | 189.50 | 176.00 | 178.50 | 178.50 | -2.72% | 592,494 |
| Apr 29, 2026 | 186.00 | 190.50 | 180.00 | 183.50 | 183.50 | -1.34% | 492,192 |
| Apr 28, 2026 | 194.50 | 199.50 | 177.50 | 186.00 | 186.00 | -4.86% | 908,486 |
| Apr 27, 2026 | 180.50 | 204.00 | 177.50 | 195.50 | 195.50 | 8.31% | 2,267,123 |
| Apr 24, 2026 | 170.50 | 182.50 | 159.50 | 180.50 | 180.50 | 6.18% | 872,832 |
| Apr 23, 2026 | 184.00 | 194.00 | 154.00 | 170.00 | 170.00 | -7.61% | 1,268,488 |
| Apr 22, 2026 | 189.50 | 194.50 | 172.50 | 184.00 | 184.00 | -2.90% | 1,457,103 |
| Apr 21, 2026 | 167.00 | 189.50 | 165.00 | 189.50 | 189.50 | 13.47% | 1,865,461 |
| Apr 20, 2026 | 136.50 | 167.00 | 136.50 | 167.00 | 167.00 | 24.63% | 1,842,709 |
| Apr 17, 2026 | 132.00 | 137.50 | 131.50 | 134.00 | 134.00 | 1.52% | 220,093 |
| Apr 16, 2026 | 132.00 | 134.00 | 129.50 | 132.00 | 132.00 | -1.49% | 322,657 |
| Apr 15, 2026 | 143.00 | 144.50 | 130.50 | 134.00 | 134.00 | -4.96% | 620,203 |
| Apr 14, 2026 | 136.50 | 144.00 | 136.50 | 141.00 | 141.00 | 3.30% | 409,386 |
| Apr 13, 2026 | 137.00 | 137.00 | 131.50 | 136.50 | 136.50 | - | 197,146 |
| Apr 10, 2026 | 138.50 | 138.50 | 134.50 | 136.50 | 136.50 | -1.09% | 250,938 |
| Apr 9, 2026 | 147.00 | 147.50 | 136.00 | 138.00 | 138.00 | -5.80% | 550,548 |
| Apr 8, 2026 | 149.00 | 155.00 | 143.50 | 146.50 | 146.50 | -0.34% | 461,335 |
| Apr 7, 2026 | 137.00 | 147.50 | 137.00 | 147.00 | 147.00 | 7.69% | 639,147 |
| Apr 2, 2026 | 141.00 | 148.00 | 133.50 | 136.50 | 136.50 | -4.55% | 568,813 |
| Apr 1, 2026 | 121.50 | 144.50 | 121.50 | 143.00 | 143.00 | 19.67% | 712,677 |
| Mar 31, 2026 | 135.50 | 135.50 | 117.50 | 119.50 | 119.50 | -11.15% | 260,074 |
| Mar 30, 2026 | 138.50 | 141.00 | 130.00 | 134.50 | 134.50 | -4.61% | 262,705 |
| 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 |