CMSC, Inc. (TPEX:7707)
Taiwan
· Delayed Price · Currency is TWD 95.00
-7.00 (-6.86%)
Mar 9, 2026, 1:51 PM CST
CMSC, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 99.50 | 102.00 | 94.10 | 97.20 | 97.20 | -4.71% | 101,840 |
| Mar 6, 2026 | 99.80 | 103.00 | 99.60 | 102.00 | 102.00 | -1.45% | 26,011 |
| Mar 5, 2026 | 103.00 | 104.00 | 99.80 | 103.50 | 103.50 | 0.49% | 71,302 |
| Mar 4, 2026 | 104.50 | 106.00 | 98.80 | 103.00 | 103.00 | -4.63% | 48,146 |
| Mar 3, 2026 | 113.50 | 114.00 | 104.50 | 108.00 | 108.00 | -4.85% | 139,366 |
| Mar 2, 2026 | 110.00 | 114.50 | 104.50 | 113.50 | 113.50 | -0.87% | 108,996 |
| Feb 26, 2026 | 99.40 | 114.50 | 96.80 | 114.50 | 114.50 | 15.77% | 101,224 |
| Feb 25, 2026 | 105.50 | 105.50 | 96.10 | 98.90 | 98.90 | -6.26% | 270,546 |
| Feb 24, 2026 | 104.50 | 107.00 | 103.50 | 105.50 | 105.50 | - | 94,297 |
| Feb 23, 2026 | 112.00 | 112.00 | 103.00 | 105.50 | 105.50 | -5.80% | 130,156 |
| Feb 11, 2026 | 117.50 | 119.50 | 112.00 | 112.00 | 112.00 | -6.28% | 104,004 |
| Feb 10, 2026 | 120.00 | 120.50 | 116.50 | 119.50 | 119.50 | -0.42% | 88,737 |
| Feb 9, 2026 | 120.50 | 123.00 | 116.50 | 120.00 | 120.00 | -0.41% | 154,576 |
| Feb 6, 2026 | 125.00 | 126.00 | 120.50 | 120.50 | 120.50 | -7.31% | 105,668 |
| Feb 5, 2026 | 130.50 | 132.00 | 126.50 | 130.00 | 130.00 | -1.14% | 77,842 |
| Feb 4, 2026 | 137.50 | 137.50 | 127.00 | 131.50 | 131.50 | -4.36% | 147,293 |
| Feb 3, 2026 | 130.00 | 139.00 | 130.00 | 137.50 | 137.50 | 6.18% | 259,310 |
| Feb 2, 2026 | 124.50 | 133.50 | 121.50 | 129.50 | 129.50 | 4.02% | 311,283 |
| Jan 30, 2026 | 120.50 | 125.50 | 116.00 | 124.50 | 124.50 | 4.62% | 211,308 |
| Jan 29, 2026 | 120.00 | 122.00 | 116.50 | 119.00 | 119.00 | -2.46% | 152,467 |
| Jan 28, 2026 | 120.00 | 125.50 | 119.50 | 122.00 | 122.00 | 0.41% | 160,924 |
| Jan 27, 2026 | 124.00 | 124.00 | 115.50 | 121.50 | 121.50 | -2.02% | 254,231 |
| Jan 26, 2026 | 123.50 | 126.50 | 123.00 | 124.00 | 124.00 | -1.59% | 131,800 |
| Jan 23, 2026 | 134.50 | 135.50 | 123.50 | 126.00 | 126.00 | -7.69% | 379,566 |
| Jan 22, 2026 | 138.00 | 140.00 | 135.00 | 136.50 | 136.50 | -0.36% | 168,130 |
| Jan 21, 2026 | 134.00 | 141.50 | 131.50 | 137.00 | 137.00 | 2.24% | 174,078 |
| Jan 20, 2026 | 139.00 | 141.50 | 131.50 | 134.00 | 134.00 | -5.96% | 380,985 |
| Jan 19, 2026 | 129.50 | 144.50 | 126.50 | 142.50 | 142.50 | 10.89% | 513,544 |
| Jan 16, 2026 | 121.00 | 130.50 | 120.00 | 128.50 | 128.50 | 6.64% | 436,959 |
| Jan 15, 2026 | 123.00 | 123.00 | 117.50 | 120.50 | 120.50 | -1.23% | 187,822 |
| Jan 14, 2026 | 117.00 | 125.50 | 113.50 | 122.00 | 122.00 | 4.72% | 416,952 |
| Jan 13, 2026 | 117.00 | 121.50 | 113.00 | 116.50 | 116.50 | -0.43% | 301,579 |
| Jan 12, 2026 | 115.00 | 123.50 | 114.00 | 117.00 | 117.00 | 0.86% | 425,527 |
| Jan 9, 2026 | 104.50 | 121.50 | 102.50 | 116.00 | 116.00 | 8.92% | 553,454 |
| Jan 8, 2026 | 106.50 | 110.50 | 101.50 | 106.50 | 106.50 | - | 360,123 |
| Jan 7, 2026 | 117.00 | 122.00 | 102.00 | 106.50 | 106.50 | -11.25% | 819,243 |
| Jan 6, 2026 | 90.80 | 124.00 | 90.80 | 120.00 | 120.00 | 32.16% | 1,239,609 |
| Jan 5, 2026 | 91.20 | 91.90 | 88.70 | 90.80 | 90.80 | -0.44% | 174,755 |
| Jan 2, 2026 | 91.60 | 95.60 | 85.90 | 91.20 | 91.20 | -3.39% | 433,466 |
| Dec 31, 2025 | 81.80 | 97.00 | 81.80 | 94.40 | 94.40 | 12.51% | 688,133 |
| Dec 30, 2025 | 83.80 | 83.90 | 81.70 | 83.90 | 83.90 | 0.24% | 19,474 |
| Dec 29, 2025 | 83.60 | 83.90 | 82.50 | 83.70 | 83.70 | 0.24% | 77,786 |
| Dec 26, 2025 | 81.10 | 83.50 | 81.10 | 83.50 | 83.50 | - | 34,701 |
| Dec 24, 2025 | 80.70 | 83.50 | 80.40 | 83.50 | 83.50 | 3.47% | 182,927 |
| Dec 23, 2025 | 80.50 | 83.00 | 80.00 | 80.70 | 80.70 | -2.77% | 39,122 |
| Dec 22, 2025 | 79.30 | 83.00 | 79.30 | 83.00 | 83.00 | 4.40% | 107,059 |
| Dec 19, 2025 | 78.50 | 80.00 | 78.00 | 79.50 | 79.50 | 1.27% | 51,787 |
| Dec 18, 2025 | 77.00 | 78.50 | 77.00 | 78.50 | 78.50 | 0.13% | 26,857 |
| Dec 17, 2025 | 78.00 | 78.40 | 76.70 | 78.40 | 78.40 | 0.64% | 20,712 |
| Dec 16, 2025 | 77.60 | 78.40 | 77.00 | 77.90 | 77.90 | -0.76% | 58,197 |
| Dec 15, 2025 | 78.90 | 79.00 | 77.10 | 78.50 | 78.50 | -0.51% | 27,675 |
| Dec 12, 2025 | 79.90 | 79.90 | 77.70 | 78.90 | 78.90 | -0.63% | 13,278 |
| Dec 11, 2025 | 79.20 | 79.90 | 78.10 | 79.40 | 79.40 | 0.25% | 69,970 |
| Dec 10, 2025 | 79.90 | 80.00 | 77.80 | 79.20 | 79.20 | 0.25% | 57,871 |
| Dec 9, 2025 | 77.60 | 79.90 | 77.60 | 79.00 | 79.00 | 0.64% | 58,518 |
| Dec 8, 2025 | 81.00 | 81.00 | 76.50 | 78.50 | 78.50 | -3.09% | 170,368 |
| Dec 5, 2025 | 82.90 | 82.90 | 79.70 | 81.00 | 81.00 | -2.29% | 79,807 |
| Dec 4, 2025 | 80.90 | 84.80 | 80.80 | 82.90 | 82.90 | 2.47% | 110,811 |
| Dec 3, 2025 | 80.60 | 80.90 | 79.60 | 80.90 | 80.90 | 0.37% | 27,490 |
| Dec 2, 2025 | 80.30 | 80.90 | 79.00 | 80.60 | 80.60 | 0.50% | 31,602 |
| Dec 1, 2025 | 79.20 | 80.30 | 78.70 | 80.20 | 80.20 | 1.26% | 74,814 |
| Nov 28, 2025 | 79.30 | 79.30 | 77.60 | 79.20 | 79.20 | - | 40,109 |
| Nov 27, 2025 | 80.30 | 80.30 | 77.80 | 79.20 | 79.20 | -1.25% | 76,503 |
| Nov 26, 2025 | 78.60 | 80.50 | 78.00 | 80.20 | 80.20 | 2.04% | 34,225 |
| Nov 25, 2025 | 78.80 | 80.00 | 77.10 | 78.60 | 78.60 | 1.29% | 94,343 |
| Nov 24, 2025 | 80.90 | 80.90 | 77.60 | 77.60 | 77.60 | -3.00% | 52,449 |
| Nov 21, 2025 | 80.70 | 81.20 | 77.70 | 80.00 | 80.00 | -1.48% | 81,919 |
| Nov 20, 2025 | 81.50 | 82.30 | 80.70 | 81.20 | 81.20 | -0.37% | 21,459 |
| Nov 19, 2025 | 82.30 | 84.60 | 79.70 | 81.50 | 81.50 | -1.45% | 96,304 |
| Nov 18, 2025 | 81.90 | 86.80 | 81.00 | 82.70 | 82.70 | 0.98% | 199,049 |
| Nov 17, 2025 | 79.50 | 81.90 | 77.70 | 81.90 | 81.90 | 3.15% | 106,860 |
| Nov 14, 2025 | 79.70 | 80.30 | 77.70 | 79.40 | 79.40 | -1.37% | 79,383 |
| Nov 13, 2025 | 80.00 | 81.90 | 79.50 | 80.50 | 80.50 | -1.11% | 69,917 |
| Nov 12, 2025 | 81.80 | 82.10 | 80.60 | 81.40 | 81.40 | 0.12% | 66,652 |
| Nov 11, 2025 | 80.70 | 82.00 | 80.50 | 81.30 | 81.30 | -0.49% | 63,176 |
| Nov 10, 2025 | 84.20 | 84.20 | 80.80 | 81.70 | 81.70 | -2.97% | 75,622 |
| Nov 7, 2025 | 86.30 | 86.30 | 83.00 | 84.20 | 84.20 | -2.43% | 99,136 |
| Nov 6, 2025 | 84.70 | 86.30 | 84.10 | 86.30 | 86.30 | 1.89% | 44,135 |
| Nov 5, 2025 | 86.90 | 86.90 | 82.00 | 84.70 | 84.70 | -3.09% | 97,799 |
| Nov 4, 2025 | 82.60 | 89.60 | 82.60 | 87.40 | 87.40 | 6.20% | 249,475 |
| Nov 3, 2025 | 83.20 | 84.90 | 81.40 | 82.30 | 82.30 | -1.08% | 116,268 |
| Oct 31, 2025 | 79.40 | 83.20 | 77.70 | 83.20 | 83.20 | 5.18% | 69,019 |
| Oct 30, 2025 | 80.10 | 80.30 | 77.60 | 79.10 | 79.10 | -1.25% | 94,461 |
| Oct 29, 2025 | 81.50 | 81.50 | 79.40 | 80.10 | 80.10 | -1.96% | 91,657 |
| Oct 28, 2025 | 82.90 | 82.90 | 80.20 | 81.70 | 81.70 | 0.62% | 48,425 |
| Oct 27, 2025 | 81.00 | 82.60 | 80.70 | 81.20 | 81.20 | -0.12% | 57,766 |
| Oct 23, 2025 | 80.80 | 82.10 | 80.60 | 81.30 | 81.30 | -0.37% | 42,911 |
| Oct 22, 2025 | 81.10 | 81.90 | 80.70 | 81.60 | 81.60 | -0.85% | 31,351 |
| Oct 21, 2025 | 83.70 | 83.70 | 81.20 | 82.30 | 82.30 | -0.24% | 40,011 |
| Oct 20, 2025 | 83.00 | 83.30 | 81.30 | 82.50 | 82.50 | -0.36% | 15,614 |
| Oct 17, 2025 | 83.20 | 83.50 | 82.30 | 82.80 | 82.80 | -1.43% | 35,537 |
| Oct 16, 2025 | 83.50 | 85.00 | 82.70 | 84.00 | 84.00 | 0.36% | 39,798 |
| Oct 15, 2025 | 83.90 | 84.20 | 82.50 | 83.70 | 83.70 | 0.24% | 46,586 |
| Oct 14, 2025 | 83.50 | 84.20 | 82.70 | 83.50 | 83.50 | -0.36% | 43,970 |
| Oct 13, 2025 | 83.20 | 83.90 | 81.10 | 83.80 | 83.80 | -0.48% | 47,550 |
| Oct 9, 2025 | 85.50 | 86.20 | 83.60 | 84.20 | 84.20 | -1.41% | 43,334 |
| Oct 8, 2025 | 85.20 | 85.90 | 84.70 | 85.40 | 85.40 | -0.93% | 43,348 |
| Oct 7, 2025 | 85.00 | 86.20 | 83.80 | 86.20 | 86.20 | 2.86% | 24,196 |
| Oct 3, 2025 | 87.20 | 87.20 | 83.50 | 83.80 | 83.80 | -3.90% | 110,121 |
| Oct 2, 2025 | 86.60 | 87.50 | 84.70 | 87.20 | 87.20 | 0.58% | 50,226 |