CMSC, Inc. (TPEX:7707)
Taiwan
· Delayed Price · Currency is TWD 81.20
-1.70 (-2.05%)
Dec 5, 2025, 2:17 PM CST
CMSC, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 86.40 | 86.70 | 84.60 | 86.70 | 86.70 | 0.35% | 41,516 |
| Sep 30, 2025 | 85.80 | 86.40 | 83.80 | 86.40 | 86.40 | 0.82% | 27,610 |
| Sep 26, 2025 | 87.40 | 87.40 | 83.80 | 85.70 | 85.70 | -1.95% | 90,925 |
| Sep 25, 2025 | 87.70 | 88.50 | 85.90 | 87.40 | 87.40 | -1.47% | 49,054 |
| Sep 24, 2025 | 92.30 | 92.30 | 86.70 | 88.70 | 88.70 | -3.48% | 92,643 |
| Sep 23, 2025 | 86.10 | 92.60 | 85.00 | 91.90 | 91.90 | 7.23% | 295,127 |
| Sep 22, 2025 | 86.30 | 86.30 | 83.20 | 85.70 | 85.70 | 2.02% | 56,910 |
| Sep 19, 2025 | 87.00 | 87.00 | 83.20 | 84.00 | 84.00 | -2.78% | 75,285 |
| Sep 18, 2025 | 87.00 | 87.10 | 84.10 | 86.40 | 86.40 | -0.23% | 30,649 |
| Sep 17, 2025 | 86.90 | 86.90 | 83.60 | 86.60 | 86.60 | 0.70% | 8,239 |
| Sep 16, 2025 | 86.90 | 86.90 | 84.20 | 86.00 | 86.00 | -0.92% | 6,068 |
| Sep 15, 2025 | 86.90 | 87.00 | 83.60 | 86.80 | 86.80 | -0.12% | 18,549 |
| Sep 12, 2025 | 83.70 | 87.00 | 83.70 | 86.90 | 86.90 | 3.58% | 43,930 |
| Sep 11, 2025 | 86.40 | 86.40 | 83.40 | 83.90 | 83.90 | -2.89% | 60,049 |
| Sep 10, 2025 | 89.90 | 89.90 | 84.60 | 86.40 | 86.40 | -4.00% | 118,504 |
| Sep 9, 2025 | 88.50 | 90.90 | 87.70 | 90.00 | 90.00 | -0.33% | 51,267 |
| Sep 8, 2025 | 91.00 | 91.00 | 88.70 | 90.30 | 90.30 | -0.66% | 54,811 |
| Sep 5, 2025 | 90.40 | 90.90 | 88.50 | 90.90 | 90.90 | 1.00% | 19,846 |
| Sep 4, 2025 | 91.10 | 93.80 | 88.50 | 90.00 | 90.00 | -3.12% | 62,931 |
| Sep 3, 2025 | 92.10 | 94.30 | 91.10 | 92.90 | 92.90 | 1.53% | 61,976 |
| Sep 2, 2025 | 95.30 | 95.50 | 90.50 | 91.50 | 91.50 | -3.89% | 133,982 |
| Sep 1, 2025 | 91.20 | 95.30 | 89.80 | 95.20 | 95.20 | 4.73% | 295,924 |
| Aug 29, 2025 | 92.70 | 95.70 | 88.50 | 90.90 | 90.90 | -1.94% | 152,809 |
| Aug 28, 2025 | 88.20 | 97.00 | 85.90 | 92.70 | 92.70 | 6.67% | 367,513 |
| Aug 27, 2025 | 86.20 | 87.20 | 85.10 | 86.90 | 86.90 | 2.24% | 54,810 |
| Aug 26, 2025 | 85.20 | 88.30 | 85.00 | 85.00 | 85.00 | -2.75% | 32,680 |
| Aug 25, 2025 | 82.80 | 88.30 | 81.00 | 87.40 | 87.40 | 7.37% | 96,691 |
| Aug 22, 2025 | 82.30 | 83.00 | 80.80 | 81.40 | 81.40 | 1.12% | 70,846 |
| Aug 21, 2025 | 82.20 | 83.30 | 79.50 | 80.50 | 80.50 | - | 76,410 |
| Aug 20, 2025 | 85.00 | 85.00 | 79.50 | 80.50 | 80.50 | -5.85% | 212,500 |
| Aug 19, 2025 | 88.30 | 88.30 | 84.70 | 85.50 | 85.50 | -2.62% | 57,353 |
| Aug 18, 2025 | 89.10 | 89.60 | 86.60 | 87.80 | 87.80 | -1.46% | 41,334 |
| Aug 15, 2025 | 94.50 | 94.50 | 87.60 | 89.10 | 89.10 | -4.19% | 116,913 |
| Aug 14, 2025 | 86.70 | 97.20 | 86.60 | 93.00 | 93.00 | 7.76% | 165,539 |
| Aug 13, 2025 | 85.40 | 88.20 | 83.10 | 86.30 | 86.30 | 1.05% | 82,509 |
| Aug 12, 2025 | 83.80 | 86.00 | 82.30 | 85.40 | 85.40 | 1.43% | 84,226 |
| Aug 11, 2025 | 88.00 | 88.20 | 83.90 | 84.20 | 84.20 | -4.32% | 99,854 |
| Aug 8, 2025 | 88.60 | 91.20 | 88.00 | 88.00 | 88.00 | -2.33% | 52,696 |
| Aug 7, 2025 | 92.00 | 92.50 | 88.70 | 90.10 | 90.10 | -1.64% | 93,224 |
| Aug 6, 2025 | 92.80 | 92.80 | 90.80 | 91.60 | 91.60 | -1.29% | 51,679 |
| Aug 5, 2025 | 95.00 | 95.00 | 92.00 | 92.80 | 92.80 | -0.32% | 60,717 |
| Aug 4, 2025 | 96.10 | 96.10 | 92.50 | 93.10 | 93.10 | -2.92% | 25,457 |
| Aug 1, 2025 | 94.50 | 96.30 | 94.10 | 95.90 | 95.90 | - | 23,288 |
| Jul 31, 2025 | 92.30 | 95.90 | 92.30 | 95.90 | 95.90 | 2.02% | 38,733 |
| Jul 30, 2025 | 96.10 | 97.70 | 93.50 | 94.00 | 94.00 | -3.09% | 52,345 |
| Jul 29, 2025 | 99.10 | 99.10 | 95.70 | 97.00 | 97.00 | -0.51% | 29,377 |
| Jul 28, 2025 | 100.00 | 100.00 | 97.40 | 97.50 | 97.50 | -1.81% | 17,681 |
| Jul 25, 2025 | 99.90 | 99.90 | 98.10 | 99.30 | 99.30 | 0.71% | 35,093 |
| Jul 24, 2025 | 100.00 | 100.00 | 98.10 | 98.60 | 98.60 | 0.31% | 30,573 |
| Jul 23, 2025 | 99.00 | 102.00 | 98.20 | 98.30 | 98.30 | -0.41% | 70,938 |
| Jul 22, 2025 | 105.50 | 105.50 | 97.90 | 98.70 | 98.70 | -6.00% | 223,299 |
| Jul 21, 2025 | 111.50 | 111.50 | 102.00 | 105.00 | 105.00 | -4.11% | 206,011 |
| Jul 18, 2025 | 95.30 | 118.00 | 94.00 | 109.50 | 109.50 | 16.61% | 363,198 |
| Jul 17, 2025 | 93.70 | 93.90 | 92.10 | 93.90 | 93.90 | 1.08% | 50,638 |
| Jul 16, 2025 | 94.00 | 94.00 | 91.50 | 92.90 | 92.90 | -1.17% | 40,702 |
| Jul 15, 2025 | 94.50 | 94.50 | 91.50 | 94.00 | 94.00 | 1.08% | 21,713 |