CMC Magnetics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	7.850	7.890	7.810	7.870	7.214	1,987,218
2023-02-07	7.810	7.860	7.790	7.810	7.159	1,561,068
2023-02-06	7.860	7.910	7.800	7.800	7.150	2,523,822
2023-02-03	8.030	8.050	7.920	7.920	7.260	3,908,616
2023-02-02	7.960	8.100	7.930	8.020	7.352	9,226,573
2023-02-01	7.820	7.940	7.820	7.870	7.214	6,112,537
2023-01-31	7.760	7.840	7.720	7.740	7.095	5,387,357
2023-01-30	7.980	7.980	7.550	7.800	7.150	7,231,398
2023-01-17	7.360	7.390	7.360	7.360	6.747	1,033,513
2023-01-16	7.430	7.430	7.360	7.360	6.747	1,213,811
2023-01-13	7.500	7.510	7.380	7.390	6.774	1,572,745
2023-01-12	7.560	7.560	7.460	7.460	6.839	1,035,230
2023-01-11	7.530	7.560	7.490	7.490	6.866	1,192,565
2023-01-10	7.640	7.640	7.520	7.520	6.894	1,841,544
2023-01-09	7.540	7.600	7.500	7.590	6.958	6,296,119
2023-01-06	7.480	7.480	7.420	7.430	6.811	926,651
2023-01-05	7.530	7.550	7.440	7.480	6.857	1,652,488
2023-01-04	7.360	7.540	7.360	7.460	6.839	1,898,864
2023-01-03	7.250	7.380	7.240	7.360	6.747	1,401,886
2022-12-30	7.290	7.320	7.240	7.250	6.646	1,019,763
2022-12-29	7.300	7.300	7.220	7.240	6.637	1,668,699
2022-12-28	7.430	7.450	7.300	7.310	6.701	1,616,577
2022-12-27	7.430	7.480	7.410	7.420	6.802	1,050,960
2022-12-26	7.440	7.450	7.400	7.410	6.793	652,359
2022-12-23	7.430	7.470	7.390	7.400	6.784	1,507,275
2022-12-22	7.490	7.520	7.430	7.500	6.875	1,725,399
2022-12-21	7.430	7.480	7.380	7.380	6.765	1,435,221
2022-12-20	7.520	7.610	7.400	7.410	6.793	2,820,473
2022-12-19	7.600	7.600	7.500	7.500	6.875	1,610,724
2022-12-16	7.620	7.680	7.600	7.600	6.967	2,781,926
2022-12-15	7.700	7.730	7.660	7.700	7.059	1,616,100
2022-12-14	7.710	7.770	7.690	7.700	7.059	2,385,213
2022-12-13	7.810	7.860	7.700	7.700	7.059	2,098,211
2022-12-12	7.780	7.820	7.690	7.740	7.095	2,217,002
2022-12-09	7.830	7.860	7.770	7.780	7.132	3,352,158
2022-12-08	7.870	7.880	7.690	7.790	7.141	6,643,181
2022-12-07	7.920	8.070	7.810	7.830	7.178	8,048,430
2022-12-06	7.920	8.050	7.870	7.880	7.224	5,649,071
2022-12-05	7.930	7.940	7.860	7.870	7.214	4,617,894
2022-12-02	7.880	8.060	7.770	7.930	7.269	21,376,638
2022-12-01	7.680	7.880	7.670	7.880	7.224	21,217,887
2022-11-30	7.130	7.180	7.110	7.170	6.573	2,084,070
2022-11-29	7.010	7.140	6.990	7.130	6.536	1,818,962
2022-11-28	7.030	7.070	7.010	7.020	6.435	1,562,982
2022-11-25	7.080	7.120	7.070	7.070	6.481	1,797,566
2022-11-24	7.090	7.090	7.030	7.070	6.481	1,377,312
2022-11-23	7.030	7.080	7.020	7.030	6.444	1,405,300
2022-11-22	7.070	7.070	6.990	6.990	6.408	2,127,433
2022-11-21	7.080	7.080	7.000	7.010	6.426	1,734,375
2022-11-18	7.040	7.130	7.040	7.060	6.472	1,896,214
2022-11-17	7.040	7.130	7.040	7.070	6.481	3,238,534
2022-11-16	7.100	7.140	7.060	7.060	6.472	3,605,211
2022-11-15	7.010	7.170	6.980	7.110	6.518	8,815,371
2022-11-14	6.920	7.060	6.920	7.040	6.454	2,703,344
2022-11-11	7.030	7.080	6.890	6.920	6.344	2,616,395
2022-11-10	6.910	6.920	6.810	6.880	6.307	1,389,294
2022-11-09	6.880	6.970	6.870	6.930	6.353	3,070,288
2022-11-08	6.900	6.900	6.780	6.790	6.224	1,914,093
2022-11-07	6.750	6.860	6.750	6.830	6.261	2,357,833
2022-11-04	6.650	6.690	6.630	6.680	6.124	961,140

← NewerPage 16 of 21 · 1,221 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.