CMC Magnetics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	12.750	12.850	12.500	12.800	11.734	8,232,125
2023-08-04	12.550	12.800	12.400	12.700	11.642	10,363,559
2023-08-02	12.900	13.000	12.400	12.600	11.550	22,585,126
2023-08-01	13.300	13.400	12.900	12.900	11.825	19,989,170
2023-07-31	13.450	13.750	13.200	13.200	12.100	21,574,410
2023-07-28	13.800	13.800	13.300	13.400	12.284	19,157,456
2023-07-27	13.650	13.800	13.600	13.700	12.559	12,862,234
2023-07-26	13.850	13.900	13.400	13.550	12.421	21,082,780
2023-07-25	13.750	14.100	13.700	13.750	12.605	19,156,218
2023-07-24	14.400	14.400	13.400	13.600	12.467	29,633,883
2023-07-21	14.100	14.300	13.900	14.250	13.063	20,567,297
2023-07-20	14.000	14.300	13.900	14.250	13.063	23,832,067
2023-07-19	14.250	14.450	13.700	13.750	12.605	26,017,630
2023-07-18	14.650	14.700	14.100	14.150	12.971	29,962,188
2023-07-17	14.500	14.600	14.250	14.500	13.292	25,737,897
2023-07-14	14.200	14.550	14.200	14.350	13.155	33,783,915
2023-07-13	14.250	14.350	13.650	13.900	12.742	49,055,416
2023-07-12	14.750	14.850	14.000	14.100	12.925	52,400,352
2023-07-11	14.600	15.100	14.350	14.800	13.567	74,366,453
2023-07-10	14.400	14.400	14.000	14.150	12.971	20,549,169
2023-07-07	14.300	14.500	14.100	14.300	13.109	26,494,500
2023-07-06	15.200	15.200	14.400	14.450	13.246	41,272,225
2023-07-05	15.000	15.300	14.850	15.000	13.750	49,438,971
2023-07-04	14.750	14.850	14.300	14.750	13.521	41,005,315
2023-07-03	14.250	14.650	14.150	14.550	13.338	33,799,608
2023-06-30	13.550	14.300	13.450	14.100	12.925	39,262,945
2023-06-29	13.550	13.850	13.350	13.450	12.330	26,082,664
2023-06-28	13.950	14.050	13.300	13.400	12.284	53,852,066
2023-06-27	15.150	15.550	13.600	13.700	12.559	105,498,621
2023-06-26	14.700	15.300	14.650	15.050	13.796	63,737,748
2023-06-21	14.550	15.000	14.300	14.600	13.384	72,933,446
2023-06-20	13.700	14.500	13.550	14.250	13.063	78,164,335
2023-06-19	13.550	13.900	13.400	13.600	12.467	36,927,718
2023-06-16	13.300	13.950	13.150	13.400	12.284	58,207,680
2023-06-15	13.400	13.450	13.100	13.150	12.055	24,034,392
2023-06-14	13.150	13.550	13.050	13.350	12.238	40,516,896
2023-06-13	13.500	13.600	13.050	13.100	12.009	38,527,022
2023-06-12	13.300	13.500	12.900	13.100	12.009	30,353,580
2023-06-09	13.500	13.500	12.600	13.000	11.917	56,715,962
2023-06-08	13.450	13.800	13.200	13.250	12.146	41,662,922
2023-06-07	13.200	13.900	13.200	13.400	12.284	76,281,887
2023-06-06	12.900	13.250	12.700	13.000	11.917	49,977,189
2023-06-05	12.550	13.400	12.550	13.000	11.917	69,414,591
2023-06-02	11.900	12.500	11.800	12.250	11.230	77,888,710
2023-06-01	11.800	12.050	11.500	11.700	10.725	103,533,850
2023-05-31	11.050	11.800	11.000	11.800	10.817	47,203,119
2023-05-30	10.900	10.950	10.600	10.750	9.854	18,142,927
2023-05-29	10.950	11.100	10.600	10.800	9.900	31,505,298
2023-05-26	11.550	11.550	10.500	10.850	9.946	113,022,948
2023-05-25	10.050	10.650	9.980	10.650	9.763	40,960,176
2023-05-24	9.450	9.790	9.450	9.700	8.892	20,155,447
2023-05-23	9.430	9.570	9.230	9.410	8.626	12,208,775
2023-05-22	9.650	9.850	9.410	9.430	8.644	22,115,629
2023-05-19	9.200	9.700	9.080	9.400	8.617	37,603,959
2023-05-18	8.500	9.100	8.450	8.990	8.241	20,189,278
2023-05-17	8.450	8.500	8.410	8.440	7.737	8,625,166
2023-05-16	8.990	8.990	8.420	8.420	7.719	46,099,558
2023-05-15	8.500	8.510	8.480	8.510	7.801	13,941,427
2023-05-12	7.740	7.750	7.700	7.740	7.095	1,091,902
2023-05-11	7.850	7.850	7.740	7.740	7.095	2,378,987

← NewerPage 14 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.