CMC Magnetics Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	12.500	12.750	12.400	12.600	11.550	6,596,338
2024-07-31	12.350	12.500	12.250	12.350	11.321	3,840,217
2024-07-30	12.200	12.500	12.100	12.450	11.413	6,560,408
2024-07-29	12.450	12.650	12.200	12.200	11.184	7,515,656
2024-07-26	12.300	12.550	12.100	12.400	11.367	7,201,899
2024-07-23	12.500	12.650	12.400	12.550	11.505	6,725,183
2024-07-22	12.750	12.800	12.250	12.250	11.230	15,701,902
2024-07-19	13.200	13.200	12.750	12.750	11.688	14,367,116
2024-07-18	13.200	13.300	13.000	13.150	12.055	12,552,988
2024-07-17	13.050	13.650	13.050	13.300	12.192	21,095,621
2024-07-16	13.000	13.250	13.000	13.000	11.917	7,267,488
2024-07-15	13.250	13.250	12.900	12.900	11.825	9,831,978
2024-07-12	13.000	13.300	12.950	13.200	12.100	10,332,353
2024-07-11	13.250	13.250	13.000	13.000	11.917	12,011,834
2024-07-10	13.200	13.300	13.100	13.150	12.055	11,140,457
2024-07-09	13.900	14.000	13.100	13.100	12.009	30,810,586
2024-07-08	14.350	14.400	13.800	13.800	12.650	31,943,094
2024-07-05	13.850	14.600	13.800	14.150	12.971	59,301,776
2024-07-04	13.500	13.950	13.400	13.750	12.605	40,588,888
2024-07-03	13.100	14.200	12.950	13.500	12.375	85,862,538
2024-07-02	12.750	12.950	12.600	12.950	11.871	15,491,636
2024-07-01	12.750	12.850	12.650	12.650	11.596	9,152,503
2024-06-28	12.600	12.950	12.500	12.650	11.596	25,107,055
2024-06-27	12.400	12.750	12.300	12.450	11.413	12,804,675
2024-06-26	12.500	12.550	12.350	12.400	11.367	4,241,851
2024-06-25	12.500	12.500	12.250	12.450	11.413	7,417,988
2024-06-24	12.700	12.700	12.450	12.450	11.413	6,370,326
2024-06-21	12.500	12.700	12.450	12.650	11.596	11,484,442
2024-06-20	12.650	12.650	12.300	12.500	11.459	13,798,494
2024-06-19	12.450	12.650	12.300	12.650	11.596	12,278,342
2024-06-18	12.500	12.550	12.300	12.350	11.321	7,023,299
2024-06-17	12.450	12.500	12.350	12.450	11.413	3,689,017
2024-06-14	12.400	12.500	12.300	12.450	11.413	5,164,264
2024-06-13	12.400	12.500	12.300	12.350	11.321	7,409,953
2024-06-12	12.550	12.600	12.300	12.350	11.321	11,197,973
2024-06-11	12.900	13.000	12.600	12.600	11.550	9,815,904
2024-06-07	12.700	13.050	12.700	12.850	11.780	6,887,521
2024-06-06	13.000	13.050	12.700	12.700	11.642	9,773,655
2024-06-05	12.950	13.400	12.850	12.900	11.825	26,920,669
2024-06-04	13.000	13.000	12.700	12.750	11.688	9,651,689
2024-06-03	13.150	13.200	12.900	13.000	11.917	10,698,831
2024-05-31	12.900	13.150	12.850	12.950	11.871	14,663,630
2024-05-30	12.750	12.900	12.600	12.750	11.688	10,725,391
2024-05-29	13.200	13.200	12.850	12.850	11.780	12,586,590
2024-05-28	12.650	13.200	12.550	13.050	11.963	30,339,855
2024-05-27	12.500	12.650	12.400	12.550	11.505	9,215,230
2024-05-24	12.300	12.450	12.100	12.300	11.275	7,404,019
2024-05-23	12.550	12.700	12.350	12.400	11.367	9,313,313
2024-05-22	12.500	12.650	12.400	12.450	11.413	7,413,787
2024-05-21	12.750	12.850	12.400	12.500	11.459	14,424,068
2024-05-20	12.800	13.000	12.700	12.750	11.688	14,632,657
2024-05-17	12.850	13.250	12.650	12.650	11.596	17,122,064
2024-05-16	12.500	13.000	12.450	12.750	11.688	18,272,093
2024-05-15	12.700	12.800	12.350	12.450	11.413	25,262,300
2024-05-14	13.150	13.200	12.950	13.000	11.917	11,996,132
2024-05-13	13.000	13.250	12.850	13.150	12.055	15,107,556
2024-05-10	12.750	13.200	12.500	12.850	11.780	23,239,610
2024-05-09	12.700	12.900	12.600	12.600	11.550	6,177,467
2024-05-08	12.800	12.850	12.650	12.650	11.596	6,219,054
2024-05-07	13.050	13.100	12.650	12.750	11.688	11,960,575

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	1.0800 TWD
2025-09-04	0.3000 TWD
2024-09-04	0.6800 TWD
2022-10-14	0.5640 TWD
2021-09-06	0.7000 TWD
2020-07-17	0.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.