CMC Magnetics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	10.900	11.000	10.850	10.850	9.946	2,570,625
2024-01-25	10.950	11.000	10.850	10.900	9.992	2,481,915
2024-01-24	11.100	11.100	10.950	11.000	10.084	2,415,050
2024-01-23	10.900	11.100	10.850	11.000	10.084	5,475,851
2024-01-22	10.750	10.900	10.700	10.850	9.946	4,194,076
2024-01-19	10.700	10.750	10.650	10.700	9.809	2,581,205
2024-01-18	10.600	10.750	10.500	10.650	9.763	4,734,262
2024-01-17	10.800	10.900	10.550	10.600	9.717	6,665,938
2024-01-16	10.950	11.000	10.800	10.850	9.946	4,399,367
2024-01-15	11.100	11.150	10.900	11.000	10.084	4,345,222
2024-01-12	10.950	11.050	10.900	11.000	10.084	2,553,588
2024-01-11	10.850	11.000	10.850	11.000	10.084	5,196,805
2024-01-10	10.950	11.000	10.800	10.800	9.900	4,604,987
2024-01-09	11.300	11.300	10.950	10.950	10.038	8,582,847
2024-01-08	11.350	11.350	11.200	11.200	10.267	4,442,712
2024-01-05	11.500	11.550	11.250	11.300	10.359	11,937,576
2024-01-04	11.350	11.800	11.300	11.400	10.450	15,490,359
2024-01-03	11.550	11.600	11.300	11.300	10.359	8,345,705
2024-01-02	11.600	11.650	11.500	11.500	10.542	5,980,249
2023-12-29	11.600	11.600	11.450	11.500	10.542	7,157,421
2023-12-28	11.450	11.950	11.450	11.550	10.588	27,992,979
2023-12-27	11.300	11.400	11.250	11.300	10.359	4,853,649
2023-12-26	11.200	11.350	11.150	11.250	10.313	5,418,669
2023-12-25	11.350	11.400	11.100	11.150	10.221	8,519,354
2023-12-22	11.650	11.650	11.300	11.400	10.450	20,833,335
2023-12-21	11.050	11.600	11.050	11.450	10.496	22,192,549
2023-12-20	11.000	11.250	11.000	11.200	10.267	19,129,664
2023-12-19	10.950	11.000	10.750	10.800	9.900	7,459,118
2023-12-18	10.900	11.000	10.850	11.000	10.084	3,753,727
2023-12-15	11.000	11.100	10.900	10.900	9.992	5,013,473
2023-12-14	10.900	11.150	10.850	10.950	10.038	8,007,574
2023-12-13	10.750	10.900	10.750	10.850	9.946	4,165,893
2023-12-12	10.900	10.950	10.700	10.750	9.854	7,022,955
2023-12-11	11.150	11.200	10.800	10.850	9.946	10,981,890
2023-12-08	10.950	11.200	10.950	11.150	10.221	11,986,216
2023-12-07	10.950	11.050	10.850	10.850	9.946	5,087,682
2023-12-06	10.900	11.100	10.900	10.900	9.992	6,756,267
2023-12-05	10.900	10.950	10.750	10.800	9.900	5,511,852
2023-12-04	10.950	11.050	10.900	10.900	9.992	4,454,100
2023-12-01	10.950	11.050	10.850	10.950	10.038	3,993,499
2023-11-30	10.800	10.950	10.800	10.900	9.992	3,556,744
2023-11-29	10.850	10.900	10.750	10.750	9.854	3,273,324
2023-11-28	10.750	10.950	10.700	10.850	9.946	5,214,213
2023-11-27	11.000	11.000	10.700	10.700	9.809	6,827,902
2023-11-24	11.150	11.150	10.900	10.950	10.038	6,204,249
2023-11-23	11.200	11.250	11.100	11.100	10.175	3,109,335
2023-11-22	11.250	11.250	11.100	11.150	10.221	3,656,345
2023-11-21	11.250	11.250	11.150	11.200	10.267	5,048,643
2023-11-20	11.300	11.300	11.100	11.200	10.267	4,823,373
2023-11-17	11.050	11.200	11.000	11.150	10.221	8,638,263
2023-11-16	10.900	11.150	10.800	10.950	10.038	8,384,154
2023-11-15	11.200	11.250	10.700	10.900	9.992	26,018,334
2023-11-14	11.250	11.400	11.150	11.150	10.221	6,480,495
2023-11-13	11.200	11.500	11.200	11.200	10.267	8,709,243
2023-11-10	11.500	11.500	11.400	11.400	10.450	3,125,430
2023-11-09	11.600	11.600	11.450	11.500	10.542	4,623,630
2023-11-08	11.650	11.750	11.550	11.550	10.588	4,279,262
2023-11-07	11.600	11.700	11.500	11.600	10.634	4,615,515
2023-11-06	11.500	11.600	11.450	11.550	10.588	3,611,243
2023-11-03	11.500	11.550	11.350	11.400	10.450	3,143,832

← NewerPage 12 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.