CMSC, Inc. (TPEX:7707)
Taiwan · Delayed Price · Currency is TWD 132.50
+6.00 (4.74%)
Sep 30, 2026, 1:55 PM CST
CMSC, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 107.50 | 110.50 | 107.50 | 110.00 | 110.00 | 2.33% | 82,398 |
| Aug 27, 2026 | 111.00 | 111.00 | 104.50 | 107.50 | 107.50 | -3.15% | 94,354 |
| Aug 26, 2026 | 103.00 | 118.50 | 102.50 | 111.00 | 111.00 | 7.77% | 168,801 |
| Aug 25, 2026 | 103.50 | 103.50 | 100.00 | 103.00 | 103.00 | -0.48% | 25,995 |
| Aug 24, 2026 | 101.00 | 104.00 | 101.00 | 103.50 | 103.50 | 0.98% | 29,448 |
| Aug 21, 2026 | 100.50 | 102.50 | 99.70 | 102.50 | 102.50 | 1.99% | 27,981 |
| Aug 20, 2026 | 102.00 | 102.00 | 99.70 | 100.50 | 100.50 | -0.99% | 24,530 |
| Aug 19, 2026 | 102.00 | 102.00 | 99.70 | 101.50 | 101.50 | 0.50% | 26,459 |
| Aug 18, 2026 | 102.00 | 103.00 | 99.90 | 101.00 | 101.00 | -1.94% | 25,039 |
| Aug 17, 2026 | 102.00 | 104.00 | 99.80 | 103.00 | 103.00 | 0.98% | 59,610 |
| Aug 14, 2026 | 100.50 | 102.50 | 100.00 | 102.00 | 102.00 | -0.97% | 22,452 |
| Aug 13, 2026 | 102.50 | 103.00 | 100.50 | 103.00 | 103.00 | 1.98% | 23,646 |
| Aug 12, 2026 | 101.00 | 102.50 | 100.50 | 101.00 | 101.00 | -0.49% | 33,879 |
| Aug 11, 2026 | 103.00 | 104.50 | 100.00 | 101.50 | 101.50 | -2.87% | 57,744 |
| Aug 10, 2026 | 103.00 | 104.50 | 102.50 | 104.50 | 104.50 | 3.98% | 37,335 |
| Aug 7, 2026 | 104.50 | 104.50 | 100.50 | 100.50 | 100.50 | -6.94% | 87,067 |
| Aug 6, 2026 | 109.00 | 109.00 | 104.50 | 108.00 | 108.00 | -4.00% | 25,841 |
| Aug 5, 2026 | 105.00 | 113.50 | 105.00 | 112.50 | 112.50 | 8.70% | 126,202 |
| Aug 4, 2026 | 99.70 | 105.00 | 99.70 | 103.50 | 103.50 | 1.47% | 31,041 |
| Aug 3, 2026 | 103.00 | 104.00 | 99.70 | 102.00 | 102.00 | - | 35,999 |
| Jul 31, 2026 | 100.50 | 104.50 | 100.50 | 102.00 | 102.00 | 2.00% | 74,994 |
| Jul 30, 2026 | 98.00 | 102.50 | 97.50 | 100.00 | 100.00 | 1.94% | 80,187 |
| Jul 29, 2026 | 108.00 | 108.50 | 94.00 | 98.10 | 98.10 | -8.74% | 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 |