CMC Magnetics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	13.250	13.350	13.000	13.000	11.917	12,190,572
2024-05-03	13.600	13.650	13.150	13.150	12.055	16,546,648
2024-05-02	13.350	13.750	13.350	13.500	12.375	17,104,344
2024-04-30	13.500	13.700	13.200	13.500	12.375	24,632,238
2024-04-29	14.100	14.350	13.300	13.350	12.238	82,935,126
2024-04-26	12.600	13.750	12.400	13.750	12.605	91,804,176
2024-04-25	12.300	12.600	12.250	12.500	11.459	17,878,005
2024-04-24	12.150	12.200	12.050	12.200	11.184	8,475,714
2024-04-23	12.000	12.100	11.850	12.100	11.092	6,595,243
2024-04-22	11.950	12.200	11.750	11.900	10.909	8,893,952
2024-04-19	11.950	12.300	11.550	11.850	10.863	15,964,721
2024-04-18	11.650	11.900	11.550	11.900	10.909	5,844,244
2024-04-17	11.450	11.700	11.400	11.700	10.725	4,291,187
2024-04-16	11.900	11.900	11.350	11.350	10.405	10,425,622
2024-04-15	12.000	12.050	11.900	11.950	10.955	6,278,814
2024-04-12	12.300	12.300	12.050	12.050	11.046	7,791,549
2024-04-11	12.200	12.450	12.150	12.200	11.184	6,405,415
2024-04-10	12.550	12.550	12.250	12.250	11.230	6,442,890
2024-04-09	12.500	12.500	12.300	12.450	11.413	9,894,305
2024-04-08	12.250	12.400	12.150	12.400	11.367	6,316,555
2024-04-03	12.050	12.350	12.050	12.200	11.184	10,120,413
2024-04-02	12.150	12.200	12.000	12.050	11.046	7,624,395
2024-04-01	12.250	12.300	12.100	12.150	11.138	4,592,543
2024-03-29	12.200	12.300	12.100	12.150	11.138	6,882,300
2024-03-28	12.550	12.650	12.250	12.250	11.230	11,772,063
2024-03-27	12.450	12.550	12.350	12.450	11.413	8,308,299
2024-03-26	12.600	12.800	12.250	12.400	11.367	18,850,038
2024-03-25	12.550	12.650	12.400	12.600	11.550	13,748,203
2024-03-22	12.650	12.950	12.550	12.650	11.596	28,766,291
2024-03-21	12.550	12.600	12.250	12.500	11.459	25,280,180
2024-03-20	12.400	12.550	12.250	12.450	11.413	22,601,534
2024-03-19	12.300	12.500	12.150	12.300	11.275	29,738,076
2024-03-18	11.750	12.400	11.750	12.300	11.275	63,590,955
2024-03-15	11.500	11.850	11.500	11.500	10.542	40,583,514
2024-03-14	11.400	11.450	11.150	11.200	10.267	7,709,972
2024-03-13	11.550	11.700	11.300	11.450	10.496	13,669,596
2024-03-12	10.850	11.600	10.850	11.450	10.496	25,918,296
2024-03-11	10.700	10.800	10.650	10.800	9.900	2,591,210
2024-03-08	10.900	10.950	10.650	10.650	9.763	6,736,904
2024-03-07	11.000	11.000	10.800	10.850	9.946	6,762,375
2024-03-06	11.000	11.150	10.950	10.950	10.038	6,749,431
2024-03-05	10.900	11.000	10.900	11.000	10.084	5,055,381
2024-03-04	10.900	11.000	10.850	10.850	9.946	2,979,887
2024-03-01	10.900	11.000	10.800	10.800	9.900	3,449,188
2024-02-29	10.800	10.950	10.800	10.900	9.992	3,816,971
2024-02-27	10.850	10.950	10.700	10.750	9.854	3,202,224
2024-02-26	10.750	10.900	10.750	10.850	9.946	2,737,686
2024-02-23	11.000	11.000	10.800	10.800	9.900	2,414,321
2024-02-22	10.950	11.000	10.900	10.950	10.038	3,297,034
2024-02-21	10.950	11.000	10.850	10.900	9.992	3,236,343
2024-02-20	11.000	11.000	10.800	10.850	9.946	3,520,053
2024-02-19	10.800	11.000	10.800	10.950	10.038	4,498,983
2024-02-16	10.650	10.850	10.650	10.800	9.900	3,380,067
2024-02-15	10.700	10.750	10.500	10.600	9.717	3,949,995
2024-02-05	10.700	10.750	10.600	10.650	9.763	4,225,566
2024-02-02	10.900	10.900	10.750	10.750	9.854	2,840,796
2024-02-01	10.800	11.000	10.750	10.850	9.946	2,770,857
2024-01-31	10.800	10.850	10.700	10.750	9.854	3,586,985
2024-01-30	10.950	11.000	10.850	10.850	9.946	2,231,534
2024-01-29	10.850	11.050	10.800	11.000	10.084	2,591,775

← NewerPage 11 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.