CMSC, Inc. 7707
TPEX · Taiwan · Electronic Technology
TWD 127.50-3.00 (-2.30%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 127.50 | -2.30% | TWD 130.50 | TWD 130.50 | TWD 127.00 | 37.33K |
| 2026-10-01 | TWD 130.50 | -0.38% | TWD 129.50 | TWD 130.50 | TWD 127.00 | 65.93K |
| 2026-09-30 | TWD 131.00 | +5.22% | TWD 124.50 | TWD 136.50 | TWD 124.50 | 144.72K |
| 2026-09-29 | TWD 124.50 | -1.97% | TWD 127.00 | TWD 129.00 | TWD 123.50 | 96.38K |
| 2026-09-24 | TWD 127.00 | -0.39% | TWD 125.50 | TWD 128.50 | TWD 125.00 | 48.05K |
| 2026-09-23 | TWD 127.50 | +1.59% | TWD 128.50 | TWD 130.00 | TWD 124.50 | 67.54K |
| 2026-09-22 | TWD 125.50 | -3.09% | TWD 130.50 | TWD 133.00 | TWD 125.50 | 202.42K |
| 2026-09-21 | TWD 129.50 | +11.16% | TWD 120.50 | TWD 130.00 | TWD 119.50 | 220.94K |
| 2026-09-18 | TWD 116.50 | +3.56% | TWD 113.00 | TWD 120.50 | TWD 113.00 | 93.54K |
| 2026-09-17 | TWD 112.50 | 0.00% | TWD 112.50 | TWD 113.50 | TWD 111.50 | 22.19K |
| 2026-09-16 | TWD 112.50 | +2.74% | TWD 110.00 | TWD 113.00 | TWD 110.00 | 30.71K |
| 2026-09-15 | TWD 109.50 | -3.95% | TWD 112.50 | TWD 114.00 | TWD 107.50 | 39.18K |
| 2026-09-14 | TWD 114.00 | +3.64% | TWD 114.00 | TWD 114.00 | TWD 112.00 | 22.93K |
| 2026-09-11 | TWD 110.00 | -5.17% | TWD 114.00 | TWD 115.00 | TWD 109.50 | 92.56K |
| 2026-09-10 | TWD 116.00 | -2.52% | TWD 121.00 | TWD 121.00 | TWD 114.50 | 59.92K |
| 2026-09-09 | TWD 119.00 | -4.03% | TWD 121.50 | TWD 122.00 | TWD 116.00 | 117.80K |
| 2026-09-08 | TWD 124.00 | +9.25% | TWD 115.50 | TWD 128.00 | TWD 115.50 | 227.72K |
| 2026-09-07 | TWD 113.50 | -0.87% | TWD 114.50 | TWD 115.00 | TWD 112.50 | 37.62K |
| 2026-09-04 | TWD 114.50 | -0.43% | TWD 116.00 | TWD 117.00 | TWD 112.00 | 88.50K |
| 2026-09-03 | TWD 115.00 | +6.98% | TWD 107.50 | TWD 116.50 | TWD 107.50 | 141.37K |
| 2026-09-02 | TWD 107.50 | +1.42% | TWD 106.00 | TWD 107.50 | TWD 105.50 | 17.27K |
| 2026-09-01 | TWD 106.00 | +2.42% | TWD 106.00 | TWD 109.50 | TWD 106.00 | 47.78K |
| 2026-08-31 | TWD 103.50 | -4.17% | TWD 107.50 | TWD 108.00 | TWD 103.50 | 51.78K |
| 2026-08-28 | TWD 108.00 | +0.47% | TWD 111.00 | TWD 110.50 | TWD 107.50 | 80.08K |
| 2026-08-27 | TWD 107.50 | -3.15% | TWD 111.00 | TWD 111.00 | TWD 104.50 | 94.35K |
| 2026-08-26 | TWD 111.00 | +9.36% | TWD 103.00 | TWD 118.50 | TWD 102.50 | 168.55K |
| 2026-08-25 | TWD 101.50 | 0.00% | TWD 103.50 | TWD 103.50 | TWD 100.00 | 24.94K |
| 2026-08-24 | TWD 101.50 | -0.49% | TWD 101.00 | TWD 104.00 | TWD 101.00 | 28.45K |
| 2026-08-21 | TWD 102.00 | +1.49% | TWD 100.50 | TWD 102.00 | TWD 99.70 | 19.90K |
| 2026-08-20 | TWD 100.50 | -0.99% | TWD 102.00 | TWD 102.00 | TWD 99.70 | 24.53K |
| 2026-08-19 | TWD 101.50 | +1.50% | TWD 102.00 | TWD 102.00 | TWD 99.70 | 26.41K |
| 2026-08-18 | TWD 100.00 | -2.91% | TWD 102.00 | TWD 103.00 | TWD 99.90 | 24.92K |
| 2026-08-17 | TWD 103.00 | +0.98% | TWD 102.00 | TWD 104.00 | TWD 99.80 | 59.61K |
| 2026-08-14 | TWD 102.00 | +1.49% | TWD 100.50 | TWD 102.50 | TWD 100.00 | 22.45K |
| 2026-08-13 | TWD 100.50 | -0.50% | TWD 102.50 | TWD 103.00 | TWD 100.50 | 23.64K |
| 2026-08-12 | TWD 101.00 | -0.98% | TWD 101.00 | TWD 102.50 | TWD 100.50 | 26.08K |
| 2026-08-11 | TWD 102.00 | -2.39% | TWD 103.00 | TWD 104.50 | TWD 100.00 | 56.74K |
| 2026-08-10 | TWD 104.50 | +3.98% | TWD 103.00 | TWD 104.50 | TWD 102.50 | 36.34K |
| 2026-08-07 | TWD 100.50 | -6.94% | TWD 104.50 | TWD 104.50 | TWD 100.50 | 87.07K |
| 2026-08-06 | TWD 108.00 | -4.00% | TWD 109.00 | TWD 109.00 | TWD 104.50 | 25.84K |
| 2026-08-05 | TWD 112.50 | +9.22% | TWD 105.00 | TWD 113.50 | TWD 105.00 | 126.20K |
| 2026-08-04 | TWD 103.00 | +0.98% | TWD 103.00 | TWD 105.00 | TWD 99.70 | 29.04K |
| 2026-08-03 | TWD 102.00 | -0.49% | TWD 103.00 | TWD 104.00 | TWD 99.70 | 33.90K |
| 2026-07-31 | TWD 102.50 | +2.60% | TWD 100.50 | TWD 104.50 | TWD 100.50 | 71.99K |
| 2026-07-30 | TWD 99.90 | +2.04% | TWD 98.00 | TWD 102.50 | TWD 97.50 | 79.19K |
| 2026-07-29 | TWD 97.90 | -11.00% | TWD 108.00 | TWD 108.50 | TWD 94.00 | 269.11K |
| 2026-07-28 | TWD 110.00 | -1.35% | TWD 112.50 | TWD 112.50 | TWD 107.00 | 28.22K |
| 2026-07-27 | TWD 111.50 | -2.62% | TWD 115.00 | TWD 115.50 | TWD 111.50 | 32.91K |
| 2026-07-24 | TWD 114.50 | -0.43% | TWD 114.00 | TWD 116.50 | TWD 111.50 | 29.37K |
| 2026-07-23 | TWD 115.00 | -2.95% | TWD 118.50 | TWD 118.50 | TWD 114.50 | 43.60K |
| 2026-07-22 | TWD 118.50 | +5.80% | TWD 113.00 | TWD 119.50 | TWD 113.00 | 54.69K |
| 2026-07-21 | TWD 112.00 | +1.82% | TWD 111.00 | TWD 113.50 | TWD 109.00 | 63.87K |
| 2026-07-20 | TWD 110.00 | -4.76% | TWD 115.50 | TWD 116.50 | TWD 110.00 | 87.46K |
| 2026-07-17 | TWD 115.50 | -4.15% | TWD 118.50 | TWD 119.50 | TWD 111.50 | 129.48K |
| 2026-07-16 | TWD 120.50 | -2.03% | TWD 123.00 | TWD 123.00 | TWD 118.50 | 74.18K |
| 2026-07-15 | TWD 123.00 | +0.82% | TWD 123.00 | TWD 123.50 | TWD 120.00 | 45.01K |
| 2026-07-14 | TWD 122.00 | -2.79% | TWD 124.00 | TWD 125.50 | TWD 119.50 | 78.98K |
| 2026-07-13 | TWD 125.50 | -4.92% | TWD 129.50 | TWD 132.00 | TWD 121.50 | 83.75K |
| 2026-07-10 | TWD 132.00 | 0.00% | TWD 132.00 | TWD 132.00 | TWD 132.00 | 0 |
| 2026-07-09 | TWD 132.00 | +2.72% | TWD 129.50 | TWD 132.50 | TWD 128.00 | 36.41K |
| 2026-07-08 | TWD 128.50 | -0.39% | TWD 128.00 | TWD 129.50 | TWD 127.50 | 41.54K |
| 2026-07-07 | TWD 129.00 | -0.39% | TWD 129.50 | TWD 136.00 | TWD 127.00 | 150.68K |
| 2026-07-06 | TWD 129.50 | -1.52% | TWD 130.00 | TWD 131.00 | TWD 126.50 | 68.83K |
| 2026-07-03 | TWD 131.50 | 0.00% | TWD 131.50 | TWD 132.00 | TWD 128.50 | 53.46K |
| 2026-07-02 | TWD 131.50 | +2.33% | TWD 128.50 | TWD 131.50 | TWD 128.00 | 63.77K |
| 2026-07-01 | TWD 128.50 | -0.39% | TWD 127.00 | TWD 132.00 | TWD 124.00 | 110.02K |
| 2026-06-30 | TWD 129.00 | -4.09% | TWD 138.00 | TWD 138.00 | TWD 122.00 | 284.21K |
| 2026-06-29 | TWD 134.50 | 0.00% | TWD 136.00 | TWD 137.50 | TWD 128.00 | 230.65K |
| 2026-06-26 | TWD 134.50 | -5.61% | TWD 142.50 | TWD 142.50 | TWD 132.50 | 87.10K |
| 2026-06-25 | TWD 142.50 | 0.00% | TWD 142.50 | TWD 143.00 | TWD 140.00 | 127.29K |
| 2026-06-24 | TWD 142.50 | -1.38% | TWD 142.50 | TWD 143.00 | TWD 139.50 | 136.37K |
| 2026-06-23 | TWD 144.50 | -1.70% | TWD 149.00 | TWD 152.50 | TWD 144.00 | 79.83K |
| 2026-06-22 | TWD 147.00 | +5.00% | TWD 140.00 | TWD 152.00 | TWD 140.00 | 202.23K |
| 2026-06-18 | TWD 140.00 | +0.36% | TWD 140.00 | TWD 140.50 | TWD 137.00 | 94.77K |
| 2026-06-17 | TWD 139.50 | +0.72% | TWD 142.00 | TWD 142.00 | TWD 135.50 | 111.80K |
| 2026-06-16 | TWD 138.50 | -4.48% | TWD 145.50 | TWD 145.50 | TWD 137.50 | 92.41K |
| 2026-06-15 | TWD 145.00 | +2.11% | TWD 144.00 | TWD 146.50 | TWD 139.50 | 129.83K |
| 2026-06-12 | TWD 142.00 | +2.90% | TWD 141.00 | TWD 146.50 | TWD 139.50 | 132.34K |
| 2026-06-11 | TWD 138.00 | -3.50% | TWD 145.00 | TWD 145.00 | TWD 135.00 | 104.57K |
| 2026-06-10 | TWD 143.00 | -5.61% | TWD 150.50 | TWD 155.00 | TWD 143.00 | 136.63K |
| 2026-06-09 | TWD 151.50 | +10.58% | TWD 140.50 | TWD 156.00 | TWD 140.50 | 211.09K |
| 2026-06-08 | TWD 137.00 | -6.48% | TWD 144.00 | TWD 144.00 | TWD 133.00 | 142.48K |
| 2026-06-05 | TWD 146.50 | -2.98% | TWD 148.50 | TWD 150.00 | TWD 146.00 | 70.98K |
| 2026-06-04 | TWD 151.00 | +1.00% | TWD 151.00 | TWD 151.50 | TWD 148.50 | 112.37K |
| 2026-06-03 | TWD 149.50 | -0.99% | TWD 152.00 | TWD 152.50 | TWD 148.50 | 127.55K |
| 2026-06-02 | TWD 151.00 | -1.31% | TWD 153.50 | TWD 154.50 | TWD 150.00 | 125.50K |
| 2026-06-01 | TWD 153.00 | +2.00% | TWD 151.50 | TWD 153.50 | TWD 148.50 | 146.50K |
| 2026-05-29 | TWD 150.00 | +1.69% | TWD 149.00 | TWD 150.00 | TWD 140.50 | 314.08K |
| 2026-05-28 | TWD 147.50 | -5.75% | TWD 156.50 | TWD 158.00 | TWD 146.50 | 208.82K |
| 2026-05-27 | TWD 156.50 | 0.00% | TWD 158.50 | TWD 161.50 | TWD 153.50 | 128.85K |