Stock listing
TPEx:7707 CMSC, Inc. (益芯科) 股價
Follow CMSC, Inc. into a list and get an email when it puts out news.
Share price · TPEX:7707
$122.50 TWD -2.50 (-2.0%)
Close on Oct 30, 2026
- Day range
- $118.00 – $123.00 TWDOct 30, 2026
- Volume
- 41,005 sharesOct 30, 2026
- Market cap
- $5.60B TWDAt the close on Oct 30, 2026 · price × 45.70M shares outstanding
- 52-week range
- $76.50 – $204.00 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $9.39M TWDMedian day 55,395 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TPEX:7707 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $122.50 | -2.50 | -2.0% | $123.00 | $123.00 | $118.00 | 41,005 | |
| $125.00 | +2.00 | +1.6% | $124.00 | $125.00 | $119.50 | 55,395 | |
| $123.00 | +2.50 | +2.1% | $121.50 | $123.00 | $119.50 | 75,279 | |
| $120.50 | -5.00 | -4.0% | $124.00 | $125.00 | $118.50 | 143,532 | |
| $125.50 | -1.50 | -1.2% | $125.50 | $125.50 | $125.50 | 0 | |
| $127.00 | -5.00 | -3.8% | $132.00 | $132.00 | $124.50 | 61,139 | |
| $132.00 | +2.00 | +1.5% | $132.00 | $132.00 | $128.00 | 30,937 | |
| $130.00 | -2.00 | -1.5% | $132.00 | $132.00 | $128.00 | 47,727 | |
| $132.00 | 0.00 | 0.0% | $130.50 | $134.00 | $127.50 | 52,164 | |
| $132.00 | 0.00 | 0.0% | $134.00 | $134.50 | $131.00 | 35,439 | |
| $132.00 | -4.00 | -2.9% | $134.50 | $136.00 | $129.00 | 105,564 | |
| $136.00 | +4.50 | +3.4% | $134.50 | $137.00 | $134.00 | 73,463 | |
| $131.50 | -4.50 | -3.3% | $134.00 | $135.50 | $129.50 | 130,967 | |
| $136.00 | -6.00 | -4.2% | $143.50 | $143.50 | $135.00 | 145,448 | |
| $142.00 | +6.50 | +4.8% | $137.00 | $145.50 | $133.00 | 392,558 | |
| $135.50 | +8.00 | +6.3% | $128.00 | $138.50 | $128.00 | 235,017 | |
| $127.50 | +0.50 | +0.4% | $130.00 | $130.00 | $125.00 | 53,503 | |
| $127.00 | -0.50 | -0.4% | $127.50 | $128.50 | $126.50 | 48,706 | |
| $127.50 | -3.00 | -2.3% | $130.50 | $130.50 | $127.00 | 37,326 | |
| $130.50 | -0.50 | -0.4% | $129.50 | $130.50 | $127.00 | 65,926 | |
| $131.00 | +6.50 | +5.2% | $124.50 | $136.50 | $124.50 | 144,723 | |
| $124.50 | -2.50 | -2.0% | $127.00 | $129.00 | $123.50 | 96,375 | |
| $127.00 | -0.50 | -0.4% | $125.50 | $128.50 | $125.00 | 48,049 | |
| $127.50 | +2.00 | +1.6% | $128.50 | $130.00 | $124.50 | 67,544 | |
| $125.50 | -4.00 | -3.1% | $130.50 | $133.00 | $125.50 | 202,416 | |
| $129.50 | +13.00 | +11.2% | $120.50 | $130.00 | $119.50 | 220,939 | |
| $116.50 | +4.00 | +3.6% | $113.00 | $120.50 | $113.00 | 93,541 | |
| $112.50 | 0.00 | 0.0% | $112.50 | $113.50 | $111.50 | 22,187 | |
| $112.50 | +3.00 | +2.7% | $110.00 | $113.00 | $110.00 | 30,707 | |
| $109.50 | -4.50 | -3.9% | $112.50 | $114.00 | $107.50 | 39,178 | |
| $114.00 | +4.00 | +3.6% | $114.00 | $114.00 | $112.00 | 22,927 | |
| $110.00 | -6.00 | -5.2% | $114.00 | $115.00 | $109.50 | 92,557 | |
| $116.00 | -3.00 | -2.5% | $121.00 | $121.00 | $114.50 | 59,917 | |
| $119.00 | -5.00 | -4.0% | $121.50 | $122.00 | $116.00 | 117,803 | |
| $124.00 | +10.50 | +9.3% | $115.50 | $128.00 | $115.50 | 227,715 | |
| $113.50 | -1.00 | -0.9% | $114.50 | $115.00 | $112.50 | 37,619 | |
| $114.50 | -0.50 | -0.4% | $116.00 | $117.00 | $112.00 | 88,501 | |
| $115.00 | +7.50 | +7.0% | $107.50 | $116.50 | $107.50 | 141,369 | |
| $107.50 | +1.50 | +1.4% | $106.00 | $107.50 | $105.50 | 17,272 | |
| $106.00 | +2.50 | +2.4% | $106.00 | $109.50 | $106.00 | 47,782 | |
| $103.50 | -4.50 | -4.2% | $107.50 | $108.00 | $103.50 | 51,781 | |
| $108.00 | +0.50 | +0.5% | $110.50 | $110.50 | $107.50 | 80,082 | |
| $107.50 | -3.50 | -3.2% | $111.00 | $111.00 | $104.50 | 94,354 | |
| $111.00 | +9.50 | +9.4% | $103.00 | $118.50 | $102.50 | 168,550 | |
| $101.50 | 0.00 | 0.0% | $103.50 | $103.50 | $100.00 | 24,942 | |
| $101.50 | -0.50 | -0.5% | $101.00 | $104.00 | $101.00 | 28,446 | |
| $102.00 | +1.50 | +1.5% | $100.50 | $102.00 | $99.70 | 19,901 | |
| $100.50 | -1.00 | -1.0% | $102.00 | $102.00 | $99.70 | 24,530 | |
| $101.50 | +1.50 | +1.5% | $102.00 | $102.00 | $99.70 | 26,409 | |
| $100.00 | -3.00 | -2.9% | $102.00 | $103.00 | $99.90 | 24,917 | |
| $103.00 | +1.00 | +1.0% | $102.00 | $104.00 | $99.80 | 59,610 | |
| $102.00 | +1.50 | +1.5% | $100.50 | $102.50 | $100.00 | 22,452 | |
| $100.50 | -0.50 | -0.5% | $102.50 | $103.00 | $100.50 | 23,638 | |
| $101.00 | -1.00 | -1.0% | $101.00 | $102.50 | $100.50 | 26,079 | |
| $102.00 | -2.50 | -2.4% | $103.00 | $104.50 | $100.00 | 56,744 | |
| $104.50 | +4.00 | +4.0% | $103.00 | $104.50 | $102.50 | 36,335 | |
| $100.50 | -7.50 | -6.9% | $104.50 | $104.50 | $100.50 | 87,067 | |
| $108.00 | -4.50 | -4.0% | $109.00 | $109.00 | $104.50 | 25,841 | |
| $112.50 | +9.50 | +9.2% | $105.00 | $113.50 | $105.00 | 126,202 | |
| $103.00 | +1.00 | +1.0% | $103.00 | $105.00 | $99.70 | 29,041 | |
| $102.00 | -0.50 | -0.5% | $103.00 | $104.00 | $99.70 | 33,899 | |
| $102.50 | +2.60 | +2.6% | $100.50 | $104.50 | $100.50 | 71,994 | |
| $99.90 | +2.00 | +2.0% | $98.00 | $102.50 | $97.50 | 79,186 |
- Ticker
- TPEx:7707
- Asset type
- Stock
- Sector
- Technology
- Industry
- Semiconductors
- Exchange
- TPEx
- Currency
- TWD
CMSC, Inc. on 6ix
- Sector
- Technology
- Industry
- Semiconductors
Log in to ask 6ix AI your own questions about CMSC, Inc.