CMSC, Inc. (TPEX:7707)
Taiwan · Delayed Price · Currency is TWD 121.50
+7.50 (6.58%)
Sep 8, 2026, 1:54 PM CST
CMSC, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |