CMSC, Inc. (TPEX:7707)
Taiwan · Delayed Price · Currency is TWD 101.50
+3.70 (3.78%)
Nov 13, 2026, 1:29 PM CST
CMSC, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 99.00 | 104.50 | 99.00 | 101.50 | 101.50 | 3.78% | 103,564 |
| Nov 12, 2026 | 99.80 | 99.80 | 96.70 | 97.80 | 97.80 | -2.00% | 41,969 |
| Nov 11, 2026 | 99.30 | 101.50 | 98.50 | 99.80 | 99.80 | 1.63% | 57,947 |
| Nov 10, 2026 | 99.90 | 99.90 | 95.40 | 98.20 | 98.20 | -0.51% | 63,189 |
| Nov 9, 2026 | 100.00 | 103.00 | 96.70 | 98.70 | 98.70 | -2.76% | 142,353 |
| Nov 6, 2026 | 100.00 | 104.00 | 95.10 | 101.50 | 101.50 | -2.40% | 93,268 |
| Nov 5, 2026 | 106.50 | 110.00 | 101.00 | 104.00 | 104.00 | -5.45% | 60,312 |
| Nov 4, 2026 | 108.50 | 112.00 | 104.00 | 110.00 | 110.00 | 0.46% | 110,020 |
| Nov 3, 2026 | 117.50 | 120.50 | 109.00 | 109.50 | 109.50 | -7.98% | 77,943 |
| Nov 2, 2026 | 119.00 | 121.00 | 118.50 | 119.00 | 119.00 | -2.86% | 38,093 |
| Oct 30, 2026 | 123.00 | 123.00 | 118.00 | 122.50 | 122.50 | -2.00% | 41,005 |
| Oct 29, 2026 | 124.00 | 125.00 | 119.50 | 125.00 | 125.00 | 1.63% | 55,395 |
| Oct 28, 2026 | 121.50 | 123.00 | 119.50 | 123.00 | 123.00 | 2.07% | 75,279 |
| Oct 27, 2026 | 124.00 | 125.00 | 118.50 | 120.50 | 120.50 | -5.12% | 143,532 |
| Oct 22, 2026 | 132.00 | 132.00 | 124.50 | 127.00 | 127.00 | -3.79% | 61,139 |
| Oct 21, 2026 | 132.00 | 132.00 | 128.00 | 132.00 | 132.00 | 1.54% | 30,937 |
| Oct 20, 2026 | 132.00 | 132.00 | 128.00 | 130.00 | 130.00 | -1.52% | 47,727 |
| Oct 19, 2026 | 130.50 | 134.00 | 127.50 | 132.00 | 132.00 | - | 52,164 |
| Oct 16, 2026 | 134.00 | 134.50 | 131.00 | 132.00 | 132.00 | 1.54% | 35,439 |
| Oct 15, 2026 | 134.50 | 136.00 | 129.00 | 130.00 | 130.00 | -4.76% | 122,583 |
| Oct 14, 2026 | 134.50 | 137.00 | 134.00 | 136.50 | 136.50 | 1.49% | 78,473 |
| Oct 13, 2026 | 134.00 | 135.50 | 129.50 | 134.50 | 134.50 | -0.37% | 130,968 |
| Oct 12, 2026 | 143.50 | 143.50 | 135.00 | 135.00 | 135.00 | -5.92% | 151,951 |
| Oct 8, 2026 | 137.00 | 145.50 | 133.00 | 143.50 | 143.50 | 5.90% | 392,659 |
| Oct 7, 2026 | 128.00 | 138.50 | 128.00 | 135.50 | 135.50 | 5.86% | 240,025 |
| Oct 6, 2026 | 130.00 | 130.00 | 125.00 | 128.00 | 128.00 | -1.54% | 57,803 |
| Oct 5, 2026 | 127.50 | 130.00 | 126.50 | 130.00 | 130.00 | 1.96% | 48,707 |
| Oct 2, 2026 | 130.50 | 130.50 | 127.00 | 127.50 | 127.50 | -2.30% | 37,336 |
| Oct 1, 2026 | 129.50 | 130.50 | 127.00 | 130.50 | 130.50 | -0.38% | 66,126 |
| Sep 30, 2026 | 124.50 | 136.50 | 124.50 | 131.00 | 131.00 | 3.56% | 144,723 |
| Sep 29, 2026 | 127.00 | 129.00 | 123.50 | 126.50 | 126.50 | -0.39% | 102,375 |
| Sep 24, 2026 | 125.50 | 128.50 | 125.00 | 127.00 | 127.00 | -1.93% | 48,349 |
| Sep 23, 2026 | 128.50 | 130.00 | 124.50 | 129.50 | 129.50 | 1.57% | 69,044 |
| Sep 22, 2026 | 130.50 | 133.00 | 125.50 | 127.50 | 127.50 | -0.39% | 202,516 |
| Sep 21, 2026 | 120.50 | 130.00 | 119.50 | 128.00 | 128.00 | 6.22% | 227,199 |
| Sep 18, 2026 | 113.00 | 120.50 | 113.00 | 120.50 | 120.50 | 7.11% | 129,366 |
| Sep 17, 2026 | 112.50 | 113.50 | 111.50 | 112.50 | 112.50 | 0.45% | 22,187 |
| Sep 16, 2026 | 110.00 | 113.00 | 110.00 | 112.00 | 112.00 | 1.82% | 50,777 |
| Sep 15, 2026 | 112.50 | 114.00 | 107.50 | 110.00 | 110.00 | -1.79% | 39,278 |
| Sep 14, 2026 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | -1.75% | 25,327 |
| Sep 11, 2026 | 114.00 | 115.00 | 109.50 | 114.00 | 114.00 | -1.72% | 93,058 |
| Sep 10, 2026 | 121.00 | 121.00 | 114.50 | 116.00 | 116.00 | -3.73% | 59,947 |
| Sep 9, 2026 | 121.50 | 122.00 | 116.00 | 120.50 | 120.50 | -2.43% | 118,953 |
| Sep 8, 2026 | 115.50 | 128.00 | 115.50 | 123.50 | 123.50 | 8.33% | 230,215 |
| Sep 7, 2026 | 114.50 | 115.00 | 112.50 | 114.00 | 114.00 | 0.44% | 41,965 |
| Sep 4, 2026 | 116.00 | 117.00 | 112.00 | 113.50 | 113.50 | -2.16% | 89,513 |
| Sep 3, 2026 | 107.50 | 116.50 | 107.50 | 116.00 | 116.00 | 7.91% | 145,567 |
| Sep 2, 2026 | 106.00 | 107.50 | 105.50 | 107.50 | 107.50 | 1.42% | 18,273 |
| Sep 1, 2026 | 106.00 | 109.50 | 106.00 | 106.00 | 106.00 | - | 47,782 |
| Aug 31, 2026 | 107.50 | 108.00 | 103.50 | 106.00 | 106.00 | -3.64% | 54,134 |