CMSC, Inc. (TPEX:7707)
Taiwan · Delayed Price · Currency is TWD 101.00
+2.90 (2.96%)
Jul 30, 2026, 9:59 AM CST
CMSC, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 108.00 | 108.50 | 94.00 | 115.00 | 115.00 | 6.98% | 269,314 |
| Jul 28, 2026 | 112.50 | 112.50 | 107.00 | 107.50 | 107.50 | -3.59% | 28,223 |
| Jul 27, 2026 | 115.00 | 115.50 | 111.50 | 111.50 | 111.50 | - | 32,907 |
| Jul 24, 2026 | 114.00 | 116.50 | 111.50 | 111.50 | 111.50 | -3.04% | 30,365 |
| Jul 23, 2026 | 118.50 | 118.50 | 114.50 | 115.00 | 115.00 | -2.95% | 43,604 |
| Jul 22, 2026 | 113.00 | 119.50 | 113.00 | 118.50 | 118.50 | 5.15% | 54,692 |
| Jul 21, 2026 | 111.00 | 113.50 | 109.00 | 113.00 | 112.70 | 2.26% | 63,868 |
| Jul 20, 2026 | 115.50 | 116.50 | 110.00 | 110.50 | 110.21 | -4.33% | 89,810 |
| Jul 17, 2026 | 118.50 | 119.50 | 111.50 | 115.50 | 115.19 | -3.75% | 129,477 |
| Jul 16, 2026 | 123.00 | 123.00 | 118.50 | 120.00 | 119.68 | -3.23% | 78,184 |
| Jul 15, 2026 | 123.00 | 124.00 | 120.00 | 124.00 | 123.67 | 1.64% | 47,020 |
| Jul 14, 2026 | 124.00 | 125.50 | 119.50 | 122.00 | 121.67 | -2.79% | 78,980 |
| Jul 13, 2026 | 129.50 | 132.00 | 121.50 | 125.50 | 125.17 | -3.46% | 85,849 |
| Jul 9, 2026 | 129.50 | 132.50 | 128.00 | 130.00 | 129.65 | 1.17% | 38,412 |
| Jul 8, 2026 | 128.00 | 129.50 | 127.50 | 128.50 | 128.16 | -1.53% | 41,650 |
| Jul 7, 2026 | 129.50 | 136.00 | 127.00 | 130.50 | 130.15 | 0.77% | 151,687 |
| Jul 6, 2026 | 130.00 | 131.00 | 126.50 | 129.50 | 129.15 | -1.52% | 68,828 |
| Jul 3, 2026 | 131.50 | 132.00 | 128.50 | 131.50 | 131.15 | - | 54,963 |
| Jul 2, 2026 | 128.50 | 131.50 | 128.00 | 131.50 | 131.15 | 1.15% | 65,389 |
| Jul 1, 2026 | 127.00 | 132.00 | 124.00 | 130.00 | 129.65 | 1.56% | 110,025 |
| Jun 30, 2026 | 138.00 | 138.00 | 122.00 | 128.00 | 127.66 | -4.83% | 288,840 |
| Jun 29, 2026 | 136.00 | 137.50 | 128.00 | 134.50 | 134.14 | -1.10% | 230,651 |
| Jun 26, 2026 | 142.50 | 142.50 | 132.50 | 136.00 | 135.64 | -4.56% | 88,161 |
| Jun 25, 2026 | 142.50 | 143.00 | 140.00 | 142.50 | 142.12 | 0.71% | 130,292 |
| Jun 24, 2026 | 142.50 | 143.00 | 139.50 | 141.50 | 141.12 | -2.08% | 137,475 |
| Jun 23, 2026 | 149.00 | 152.50 | 143.50 | 144.50 | 144.11 | -3.02% | 87,941 |
| Jun 22, 2026 | 140.00 | 152.00 | 140.00 | 149.00 | 148.60 | 6.43% | 204,261 |
| Jun 18, 2026 | 140.00 | 140.50 | 137.00 | 140.00 | 139.63 | 0.36% | 95,003 |
| Jun 17, 2026 | 142.00 | 142.00 | 135.50 | 139.50 | 139.13 | -1.41% | 112,878 |
| Jun 16, 2026 | 145.50 | 145.50 | 137.50 | 141.50 | 141.12 | -2.75% | 101,075 |
| Jun 15, 2026 | 144.00 | 146.50 | 139.50 | 145.50 | 145.11 | 1.75% | 142,357 |
| Jun 12, 2026 | 141.00 | 146.50 | 139.50 | 143.00 | 142.62 | 1.78% | 135,338 |
| Jun 11, 2026 | 145.00 | 145.00 | 135.00 | 140.50 | 140.13 | -3.10% | 104,673 |
| Jun 10, 2026 | 150.50 | 155.00 | 143.00 | 145.00 | 144.61 | -6.45% | 137,985 |
| Jun 9, 2026 | 140.50 | 156.00 | 140.50 | 155.00 | 154.59 | 11.51% | 211,100 |
| Jun 8, 2026 | 144.00 | 144.00 | 133.00 | 139.00 | 138.63 | -6.40% | 142,837 |
| Jun 5, 2026 | 148.50 | 150.00 | 146.00 | 148.50 | 148.10 | -1.66% | 71,082 |
| Jun 4, 2026 | 151.00 | 151.50 | 148.50 | 151.00 | 150.60 | - | 117,387 |
| Jun 3, 2026 | 152.00 | 152.50 | 148.50 | 151.00 | 150.60 | -0.66% | 127,556 |
| Jun 2, 2026 | 153.50 | 154.50 | 150.00 | 152.00 | 151.59 | -0.98% | 127,656 |
| Jun 1, 2026 | 151.50 | 153.50 | 148.50 | 153.50 | 153.09 | 1.32% | 149,556 |
| May 29, 2026 | 149.00 | 151.50 | 140.50 | 151.50 | 151.10 | 1.68% | 319,106 |
| May 28, 2026 | 156.50 | 158.00 | 146.50 | 149.00 | 148.60 | -4.79% | 221,520 |
| May 27, 2026 | 158.50 | 161.50 | 153.50 | 156.50 | 156.08 | -1.26% | 131,589 |
| May 26, 2026 | 162.50 | 163.50 | 155.50 | 158.50 | 158.08 | -2.46% | 164,854 |
| May 25, 2026 | 165.00 | 166.00 | 160.00 | 162.50 | 162.07 | -1.52% | 184,797 |
| May 22, 2026 | 165.00 | 165.50 | 158.50 | 165.00 | 164.56 | 1.54% | 136,982 |
| May 21, 2026 | 153.00 | 165.50 | 153.00 | 162.50 | 162.07 | 6.56% | 129,747 |
| May 20, 2026 | 153.50 | 156.00 | 151.00 | 152.50 | 152.09 | -0.33% | 94,312 |
| May 19, 2026 | 156.50 | 157.50 | 150.00 | 153.00 | 152.59 | -1.92% | 121,300 |