CMC Magnetics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	7.830	7.850	7.800	7.820	7.169	1,172,140
2023-05-09	7.910	7.940	7.850	7.850	7.196	2,001,867
2023-05-08	8.020	8.030	7.910	7.920	7.260	1,601,575
2023-05-05	7.970	8.000	7.950	7.960	7.297	863,107
2023-05-04	8.060	8.070	7.970	7.970	7.306	1,068,800
2023-05-03	8.010	8.060	7.990	7.990	7.324	1,543,291
2023-05-02	8.050	8.100	8.030	8.030	7.361	893,098
2023-04-28	8.060	8.090	8.040	8.050	7.379	1,102,397
2023-04-27	8.010	8.020	7.950	8.000	7.334	1,152,549
2023-04-26	8.000	8.040	7.930	8.000	7.334	1,194,743
2023-04-25	8.200	8.250	7.960	8.000	7.334	2,167,095
2023-04-24	8.010	8.210	8.010	8.190	7.508	1,695,923
2023-04-21	8.190	8.220	8.020	8.040	7.370	5,415,354
2023-04-20	8.320	8.320	8.180	8.200	7.517	2,831,531
2023-04-19	8.300	8.390	8.290	8.320	7.627	3,283,892
2023-04-18	8.270	8.330	8.260	8.300	7.609	2,985,874
2023-04-17	8.340	8.350	8.240	8.270	7.581	3,391,389
2023-04-14	8.250	8.450	8.240	8.330	7.636	5,913,957
2023-04-13	8.160	8.250	8.140	8.190	7.508	4,730,939
2023-04-12	8.060	8.180	8.050	8.170	7.489	4,743,610
2023-04-11	8.050	8.100	8.030	8.060	7.389	1,835,587
2023-04-10	7.990	8.180	7.980	8.040	7.370	6,443,262
2023-04-07	7.940	7.990	7.930	7.970	7.306	1,932,301
2023-04-06	7.910	7.980	7.860	7.940	7.279	1,662,641
2023-03-31	7.880	7.930	7.870	7.910	7.251	1,332,577
2023-03-30	7.910	7.930	7.860	7.880	7.224	1,305,427
2023-03-29	7.830	7.940	7.830	7.880	7.224	1,545,104
2023-03-28	7.980	7.980	7.820	7.830	7.178	3,016,567
2023-03-27	7.940	8.050	7.920	7.960	7.297	4,086,701
2023-03-24	7.880	7.930	7.840	7.900	7.242	3,822,444
2023-03-23	7.810	7.850	7.760	7.820	7.169	2,102,781
2023-03-22	7.880	7.890	7.800	7.840	7.187	3,569,795
2023-03-21	7.840	7.880	7.780	7.800	7.150	4,663,569
2023-03-20	7.820	7.830	7.770	7.790	7.141	1,338,205
2023-03-17	7.770	7.830	7.720	7.760	7.114	2,465,759
2023-03-16	7.830	7.840	7.660	7.710	7.068	3,910,953
2023-03-15	8.000	8.010	7.850	7.850	7.196	4,412,229
2023-03-14	7.940	8.010	7.930	7.950	7.288	1,521,049
2023-03-13	8.020	8.040	7.920	7.980	7.315	3,142,422
2023-03-10	8.130	8.150	8.040	8.100	7.425	4,483,952
2023-03-09	8.240	8.240	8.150	8.160	7.480	2,541,503
2023-03-08	8.160	8.230	8.150	8.190	7.508	2,660,095
2023-03-07	8.200	8.230	8.160	8.200	7.517	2,642,159
2023-03-06	8.140	8.280	8.120	8.160	7.480	6,404,206
2023-03-03	8.070	8.120	8.050	8.090	7.416	3,327,106
2023-03-02	8.000	8.080	7.970	8.040	7.370	2,628,843
2023-03-01	8.030	8.040	7.960	7.970	7.306	2,175,332
2023-02-24	8.050	8.120	7.990	8.030	7.361	4,313,872
2023-02-23	8.040	8.080	8.010	8.020	7.352	3,573,024
2023-02-22	8.000	8.000	7.930	7.970	7.306	3,318,080
2023-02-21	8.130	8.170	8.030	8.050	7.379	3,892,220
2023-02-20	7.910	8.110	7.870	8.080	7.407	10,673,136
2023-02-17	7.890	7.920	7.860	7.870	7.214	1,802,374
2023-02-16	7.880	7.920	7.870	7.910	7.251	3,455,062
2023-02-15	7.790	7.830	7.760	7.780	7.132	1,092,963
2023-02-14	7.750	7.820	7.750	7.790	7.141	1,656,451
2023-02-13	7.750	7.760	7.660	7.700	7.059	3,654,225
2023-02-10	7.820	7.860	7.730	7.730	7.086	3,126,900
2023-02-09	7.880	7.880	7.810	7.810	7.159	1,320,706
2023-02-08	7.850	7.890	7.810	7.870	7.214	1,987,218

← NewerPage 15 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.