CMC Magnetics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	11.350	11.500	11.350	11.450	10.496	3,097,877
2023-11-01	11.250	11.350	11.200	11.200	10.267	4,146,572
2023-10-31	11.600	11.600	11.100	11.150	10.221	6,641,714
2023-10-30	11.500	11.550	11.400	11.500	10.542	2,633,509
2023-10-27	11.550	11.700	11.450	11.500	10.542	5,535,514
2023-10-26	11.450	11.700	11.400	11.600	10.634	6,774,537
2023-10-25	11.450	11.700	11.450	11.600	10.634	5,230,726
2023-10-24	11.300	11.450	11.200	11.400	10.450	2,990,961
2023-10-23	11.150	11.400	11.150	11.250	10.313	3,775,446
2023-10-20	11.300	11.350	11.050	11.250	10.313	4,735,186
2023-10-19	11.200	11.350	11.100	11.250	10.313	8,641,339
2023-10-18	11.550	11.600	11.300	11.300	10.359	8,567,270
2023-10-17	11.850	11.900	11.550	11.550	10.588	7,007,340
2023-10-16	12.050	12.050	11.700	11.750	10.771	7,156,814
2023-10-13	12.300	12.350	12.100	12.100	11.092	7,751,806
2023-10-12	11.900	12.300	11.850	12.250	11.230	14,494,140
2023-10-11	12.100	12.100	11.750	11.750	10.771	8,045,403
2023-10-06	12.100	12.300	12.000	12.000	11.000	7,713,422
2023-10-05	12.000	12.150	11.950	12.000	11.000	4,846,354
2023-10-04	11.900	12.000	11.850	11.950	10.955	5,696,143
2023-10-03	11.950	12.300	11.900	12.150	11.138	12,053,956
2023-10-02	12.050	12.100	11.900	11.950	10.955	5,706,194
2023-09-28	11.700	12.000	11.700	11.950	10.955	8,292,804
2023-09-27	11.550	11.800	11.500	11.650	10.679	4,048,240
2023-09-26	11.700	11.800	11.600	11.650	10.679	4,038,667
2023-09-25	11.650	11.800	11.550	11.800	10.817	4,556,586
2023-09-22	11.350	11.750	11.300	11.700	10.725	8,042,179
2023-09-21	11.450	11.500	11.350	11.350	10.405	6,844,500
2023-09-20	11.550	11.650	11.450	11.500	10.542	6,885,009
2023-09-19	11.650	11.850	11.550	11.550	10.588	7,412,527
2023-09-18	11.850	11.900	11.550	11.600	10.634	8,574,932
2023-09-15	12.050	12.050	11.850	11.850	10.863	5,932,053
2023-09-14	12.300	12.300	11.850	12.000	11.000	10,674,444
2023-09-13	11.700	12.000	11.600	11.900	10.909	11,239,028
2023-09-12	11.650	11.800	11.550	11.700	10.725	8,252,872
2023-09-11	11.950	12.000	11.600	11.650	10.679	11,508,867
2023-09-08	12.200	12.200	11.950	11.950	10.955	7,807,741
2023-09-07	12.100	12.150	11.950	12.000	11.000	6,816,038
2023-09-06	12.400	12.450	12.100	12.100	11.092	6,284,099
2023-09-05	12.100	12.400	12.050	12.350	11.321	9,556,989
2023-09-04	12.400	12.400	11.950	12.100	11.092	24,386,725
2023-09-01	12.500	12.600	12.400	12.400	11.367	7,575,899
2023-08-31	12.600	12.600	12.400	12.500	11.459	10,591,042
2023-08-30	12.700	12.750	12.550	12.600	11.550	6,850,090
2023-08-29	12.650	12.750	12.500	12.600	11.550	13,109,180
2023-08-28	13.200	13.250	12.600	12.600	11.550	24,040,939
2023-08-25	13.200	13.350	13.100	13.100	12.009	13,267,916
2023-08-24	13.150	13.400	13.050	13.150	12.055	18,631,755
2023-08-23	12.850	13.050	12.700	12.900	11.825	15,594,129
2023-08-22	13.300	13.350	12.850	12.850	11.780	16,682,895
2023-08-21	13.300	13.350	13.050	13.200	12.100	12,820,633
2023-08-18	13.200	13.700	13.100	13.100	12.009	26,340,027
2023-08-17	12.850	13.450	12.400	13.400	12.284	38,291,807
2023-08-16	13.100	13.300	12.800	12.850	11.780	27,253,548
2023-08-15	13.200	13.750	13.200	13.350	12.238	44,102,437
2023-08-14	13.750	13.750	12.950	12.950	11.871	51,378,847
2023-08-11	12.450	12.850	12.450	12.700	11.642	17,148,472
2023-08-10	12.900	12.900	12.200	12.300	11.275	20,938,696
2023-08-09	12.700	13.200	12.650	12.950	11.871	17,518,263
2023-08-08	12.850	12.950	12.600	12.750	11.688	11,966,653

← NewerPage 13 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.