CMSC, Inc.(TW:7707)
NT$98.20-0.50 (-3.25%)
TW:7707
CMSC, Inc. historical prices
NT$98.20
At close:-0.50 (-3.25%)
CMSC, Inc. (7707) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 99.90 | 99.90 | 95.40 | 98.20 | 98.20 | -3.25% | 63,189 | 0.80 |
| Nov 09, 2026 | 100.00 | 103.00 | 96.70 | 98.70 | 98.70 | -2.76% | 142,353 | 1.85 |
| Nov 06, 2026 | 100.00 | 104.00 | 95.10 | 101.50 | 101.50 | -2.40% | 93,268 | 1.22 |
| Nov 05, 2026 | 106.50 | 110.00 | 101.00 | 104.00 | 104.00 | -5.45% | 60,312 | 0.79 |
| Nov 04, 2026 | 108.50 | 112.00 | 104.00 | 110.00 | 110.00 | +0.46% | 110,020 | 1.45 |
| Nov 03, 2026 | 117.50 | 120.50 | 109.00 | 109.50 | 109.50 | -7.98% | 77,943 | 1.04 |
| Nov 02, 2026 | 119.00 | 121.00 | 118.50 | 119.00 | 119.00 | -2.86% | 38,093 | 0.50 |
| Oct 30, 2026 | 123.00 | 123.00 | 118.00 | 122.50 | 122.50 | -2.00% | 41,005 | 0.54 |
| Oct 29, 2026 | 124.00 | 125.00 | 119.50 | 125.00 | 125.00 | +1.63% | 55,395 | 0.73 |
| Oct 28, 2026 | 121.50 | 123.00 | 119.50 | 123.00 | 123.00 | +2.07% | 75,279 | 0.99 |
| Oct 27, 2026 | 124.00 | 125.00 | 118.50 | 120.50 | 120.50 | -5.12% | 143,532 | 1.92 |
| Oct 26, 2026 | 127.00 | 132.00 | 124.50 | 127.00 | 127.00 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 127.00 | 132.00 | 124.50 | 127.00 | 127.00 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 132.00 | 132.00 | 124.50 | 127.00 | 127.00 | -3.79% | 61,139 | 0.77 |
| Oct 21, 2026 | 132.00 | 132.00 | 128.00 | 132.00 | 132.00 | +1.54% | 30,937 | 0.39 |
| Oct 20, 2026 | 132.00 | 132.00 | 128.00 | 130.00 | 130.00 | -1.52% | 47,727 | 0.60 |
| Oct 19, 2026 | 130.50 | 134.00 | 127.50 | 132.00 | 132.00 | +0.00% | 52,164 | 0.66 |
| Oct 16, 2026 | 134.00 | 134.50 | 131.00 | 132.00 | 132.00 | +1.54% | 35,439 | 0.45 |
| Oct 15, 2026 | 134.50 | 136.00 | 129.00 | 130.00 | 130.00 | -4.76% | 122,583 | 1.55 |
| Oct 14, 2026 | 134.50 | 137.00 | 134.00 | 136.50 | 136.50 | +1.49% | 78,473 | 0.98 |
| Oct 13, 2026 | 134.00 | 135.50 | 129.50 | 134.50 | 134.50 | -0.37% | 130,968 | 1.66 |
| Oct 12, 2026 | 143.50 | 143.50 | 135.00 | 135.00 | 135.00 | -5.92% | 151,951 | 1.97 |
| Oct 09, 2026 | 143.50 | 145.50 | 133.00 | 143.50 | 143.50 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 137.00 | 145.50 | 133.00 | 143.50 | 143.50 | +5.90% | 392,659 | 5.33 |
| Oct 07, 2026 | 128.00 | 138.50 | 128.00 | 135.50 | 135.50 | +5.86% | 240,025 | 3.43 |
| Oct 06, 2026 | 130.00 | 130.00 | 125.00 | 128.00 | 128.00 | -1.54% | 57,803 | 0.83 |
| Oct 05, 2026 | 127.50 | 130.00 | 126.50 | 130.00 | 130.00 | +1.96% | 48,707 | 0.70 |
| Oct 02, 2026 | 130.50 | 130.50 | 127.00 | 127.50 | 127.50 | -2.30% | 37,336 | 0.52 |
| Oct 01, 2026 | 129.50 | 130.50 | 127.00 | 130.50 | 130.50 | -0.38% | 66,126 | 0.93 |
| Sep 30, 2026 | 124.50 | 136.50 | 124.50 | 131.00 | 131.00 | +3.56% | 144,723 | 2.07 |
| Sep 29, 2026 | 127.00 | 129.00 | 123.50 | 126.50 | 126.50 | -0.39% | 102,375 | 1.48 |
| Sep 28, 2026 | 127.00 | 128.50 | 125.00 | 127.00 | 127.00 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 127.00 | 128.50 | 125.00 | 127.00 | 127.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 125.50 | 128.50 | 125.00 | 127.00 | 127.00 | -1.93% | 48,349 | 0.62 |
| Sep 23, 2026 | 128.50 | 130.00 | 124.50 | 129.50 | 129.50 | +1.57% | 69,044 | 0.88 |
| Sep 22, 2026 | 130.50 | 133.00 | 125.50 | 127.50 | 127.50 | -0.39% | 202,516 | 2.61 |
| Sep 21, 2026 | 120.50 | 130.00 | 119.50 | 128.00 | 128.00 | +6.22% | 227,199 | 2.98 |
| Sep 18, 2026 | 113.00 | 120.50 | 113.00 | 120.50 | 120.50 | +7.11% | 129,366 | 1.71 |
| Sep 17, 2026 | 112.50 | 113.50 | 111.50 | 112.50 | 112.50 | +0.45% | 22,187 | 0.28 |
| Sep 16, 2026 | 110.00 | 113.00 | 110.00 | 112.00 | 112.00 | +1.82% | 50,777 | 0.65 |
| Sep 15, 2026 | 112.50 | 114.00 | 107.50 | 110.00 | 110.00 | -1.79% | 39,278 | 0.50 |
| Sep 14, 2026 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | -1.75% | 25,327 | 0.32 |
| Sep 11, 2026 | 114.00 | 115.00 | 109.50 | 114.00 | 114.00 | -1.72% | 93,058 | 1.16 |
| Sep 10, 2026 | 121.00 | 121.00 | 114.50 | 116.00 | 116.00 | -3.73% | 59,947 | 0.74 |
| Sep 09, 2026 | 121.50 | 122.00 | 116.00 | 120.50 | 120.50 | -2.43% | 118,953 | 1.46 |
| Sep 08, 2026 | 115.50 | 128.00 | 115.50 | 123.50 | 123.50 | +8.33% | 230,215 | 2.89 |
| Sep 07, 2026 | 114.50 | 115.00 | 112.50 | 114.00 | 114.00 | +0.44% | 41,965 | 0.52 |
| Sep 04, 2026 | 116.00 | 117.00 | 112.00 | 113.50 | 113.50 | -2.16% | 89,513 | 1.08 |
| Sep 03, 2026 | 107.50 | 116.50 | 107.50 | 116.00 | 116.00 | +7.91% | 145,567 | 1.75 |
| Sep 02, 2026 | 106.00 | 107.50 | 105.50 | 107.50 | 107.50 | +1.42% | 18,273 | 0.22 |
