CMSC, Inc. (TPEX:7707)
Taiwan
· Delayed Price · Currency is TWD 183.00
-3.00 (-1.61%)
Apr 29, 2026, 1:57 PM CST
CMSC, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 186.00 | 190.50 | 180.00 | 183.50 | 183.50 | -1.34% | 492,192 |
| Apr 28, 2026 | 194.50 | 199.50 | 177.50 | 186.00 | 186.00 | -4.86% | 908,486 |
| Apr 27, 2026 | 180.50 | 204.00 | 177.50 | 195.50 | 195.50 | 8.31% | 2,267,123 |
| Apr 24, 2026 | 170.50 | 182.50 | 159.50 | 180.50 | 180.50 | 6.18% | 872,832 |
| Apr 23, 2026 | 184.00 | 194.00 | 154.00 | 170.00 | 170.00 | -7.61% | 1,268,488 |
| Apr 22, 2026 | 189.50 | 194.50 | 172.50 | 184.00 | 184.00 | -2.90% | 1,457,103 |
| Apr 21, 2026 | 167.00 | 189.50 | 165.00 | 189.50 | 189.50 | 13.47% | 1,865,461 |
| Apr 20, 2026 | 136.50 | 167.00 | 136.50 | 167.00 | 167.00 | 24.63% | 1,842,709 |
| Apr 17, 2026 | 132.00 | 137.50 | 131.50 | 134.00 | 134.00 | 1.52% | 220,093 |
| Apr 16, 2026 | 132.00 | 134.00 | 129.50 | 132.00 | 132.00 | -1.49% | 322,657 |
| Apr 15, 2026 | 143.00 | 144.50 | 130.50 | 134.00 | 134.00 | -4.96% | 620,203 |
| Apr 14, 2026 | 136.50 | 144.00 | 136.50 | 141.00 | 141.00 | 3.30% | 409,386 |
| Apr 13, 2026 | 137.00 | 137.00 | 131.50 | 136.50 | 136.50 | - | 197,146 |
| Apr 10, 2026 | 138.50 | 138.50 | 134.50 | 136.50 | 136.50 | -1.09% | 250,938 |
| Apr 9, 2026 | 147.00 | 147.50 | 136.00 | 138.00 | 138.00 | -5.80% | 550,548 |
| Apr 8, 2026 | 149.00 | 155.00 | 143.50 | 146.50 | 146.50 | -0.34% | 461,335 |
| Apr 7, 2026 | 137.00 | 147.50 | 137.00 | 147.00 | 147.00 | 7.69% | 639,147 |
| Apr 2, 2026 | 141.00 | 148.00 | 133.50 | 136.50 | 136.50 | -4.55% | 568,813 |
| Apr 1, 2026 | 121.50 | 144.50 | 121.50 | 143.00 | 143.00 | 19.67% | 712,677 |
| Mar 31, 2026 | 135.50 | 135.50 | 117.50 | 119.50 | 119.50 | -11.15% | 260,074 |
| Mar 30, 2026 | 138.50 | 141.00 | 130.00 | 134.50 | 134.50 | -4.61% | 262,705 |
| Mar 27, 2026 | 144.00 | 149.00 | 134.00 | 141.00 | 141.00 | -5.37% | 259,263 |
| Mar 26, 2026 | 138.50 | 150.00 | 134.50 | 149.00 | 149.00 | 7.58% | 1,045,615 |
| Mar 25, 2026 | 125.00 | 139.00 | 125.00 | 138.50 | 138.50 | 11.24% | 468,557 |
| Mar 24, 2026 | 128.50 | 134.00 | 117.00 | 124.50 | 124.50 | -2.73% | 350,693 |
| Mar 23, 2026 | 128.50 | 131.00 | 124.50 | 128.00 | 128.00 | -3.40% | 347,518 |
| Mar 20, 2026 | 139.50 | 140.00 | 129.50 | 132.50 | 132.50 | -4.68% | 377,596 |
| Mar 19, 2026 | 152.00 | 153.50 | 130.50 | 139.00 | 139.00 | -8.85% | 1,156,232 |
| Mar 18, 2026 | 150.00 | 162.00 | 147.50 | 152.50 | 152.50 | 2.01% | 853,264 |
| Mar 17, 2026 | 130.00 | 156.50 | 128.50 | 149.50 | 149.50 | 16.80% | 1,450,361 |
| Mar 16, 2026 | 123.50 | 135.00 | 123.50 | 128.00 | 128.00 | 3.64% | 605,854 |
| Mar 13, 2026 | 108.50 | 130.50 | 104.00 | 123.50 | 123.50 | 11.76% | 700,764 |
| Mar 12, 2026 | 104.00 | 114.50 | 102.00 | 110.50 | 110.50 | 5.74% | 213,445 |
| Mar 11, 2026 | 100.50 | 105.00 | 97.70 | 104.50 | 104.50 | 3.98% | 137,703 |
| Mar 10, 2026 | 98.50 | 101.00 | 97.20 | 100.50 | 100.50 | 3.40% | 26,522 |
| 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 |