CMC Magnetics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	6.660	6.720	6.640	6.670	6.114	1,520,714
2022-11-02	6.640	6.830	6.640	6.700	6.142	3,521,013
2022-11-01	6.500	6.640	6.490	6.640	6.087	2,251,959
2022-10-31	6.560	6.560	6.480	6.490	5.949	1,513,141
2022-10-28	6.480	6.600	6.450	6.460	5.922	2,943,797
2022-10-27	6.320	6.490	6.320	6.480	5.940	2,403,518
2022-10-26	6.380	6.380	6.250	6.290	5.766	2,275,009
2022-10-25	6.490	6.490	6.310	6.330	5.803	3,141,704
2022-10-24	6.340	6.500	6.320	6.460	5.922	3,319,189
2022-10-21	6.947	6.947	6.947	6.947	6.368	0
2022-10-20	6.947	6.947	6.947	6.947	6.368	0
2022-10-19	6.947	6.947	6.947	6.947	6.368	0
2022-10-18	6.947	6.947	6.947	6.947	6.368	0
2022-10-17	6.947	6.947	6.947	6.947	6.368	0
2022-10-14	6.947	6.947	6.947	6.947	6.368	0
2022-10-13	6.870	6.900	6.500	6.530	5.818	6,688,431
2022-10-12	7.000	7.000	6.870	6.900	6.148	2,631,254
2022-10-11	7.170	7.170	6.960	6.980	6.219	4,737,847
2022-10-07	7.180	7.260	7.160	7.180	6.397	2,099,947
2022-10-06	7.200	7.220	7.160	7.180	6.397	1,369,515
2022-10-05	7.300	7.300	7.180	7.190	6.406	2,744,610
2022-10-04	7.240	7.290	7.180	7.210	6.424	1,951,330
2022-10-03	7.110	7.260	7.110	7.140	6.362	1,291,963
2022-09-30	7.100	7.240	7.020	7.210	6.424	1,859,623
2022-09-29	6.960	7.250	6.960	7.150	6.371	4,637,245
2022-09-28	7.240	7.260	6.920	6.920	6.166	5,138,345
2022-09-27	7.170	7.330	7.150	7.260	6.469	2,586,886
2022-09-26	7.450	7.450	7.130	7.150	6.371	5,077,707
2022-09-23	7.600	7.680	7.480	7.480	6.665	3,101,505
2022-09-22	7.680	7.680	7.550	7.600	6.772	1,935,207
2022-09-21	7.780	7.820	7.680	7.700	6.861	1,509,230
2022-09-20	7.810	7.870	7.770	7.780	6.932	1,148,992
2022-09-19	7.990	8.010	7.770	7.770	6.923	2,597,024
2022-09-16	7.950	8.010	7.920	7.970	7.101	1,769,894
2022-09-15	7.920	8.060	7.920	7.960	7.092	2,596,288
2022-09-14	7.800	7.920	7.790	7.910	7.048	1,261,236
2022-09-13	7.980	8.050	7.910	7.930	7.065	1,620,549
2022-09-12	7.800	7.980	7.800	7.980	7.110	4,031,113
2022-09-08	7.590	7.750	7.570	7.720	6.878	2,224,049
2022-09-07	7.650	7.680	7.530	7.530	6.709	2,018,893
2022-09-06	7.820	7.850	7.650	7.650	6.816	2,895,039
2022-09-05	8.050	8.050	7.800	7.800	6.950	3,659,562
2022-09-02	8.050	8.180	7.960	7.980	7.110	5,743,401
2022-09-01	8.000	8.040	7.920	7.960	7.092	1,755,379
2022-08-31	8.000	8.050	7.960	8.040	7.163	1,274,058
2022-08-30	7.960	8.010	7.950	7.980	7.110	1,396,419
2022-08-29	7.880	7.930	7.840	7.900	7.039	1,902,015
2022-08-26	8.080	8.140	8.080	8.100	7.217	1,488,625
2022-08-25	8.100	8.160	8.060	8.060	7.181	2,515,701
2022-08-24	8.040	8.150	8.020	8.030	7.155	2,035,113
2022-08-23	8.010	8.030	7.970	8.000	7.128	1,899,790
2022-08-22	8.100	8.120	8.040	8.070	7.190	1,224,162
2022-08-19	8.070	8.200	8.040	8.140	7.253	3,086,430
2022-08-18	7.970	8.060	7.930	8.060	7.181	2,060,327
2022-08-17	8.100	8.110	8.000	8.010	7.137	3,385,524
2022-08-16	8.100	8.190	7.970	8.070	7.190	7,906,811
2022-08-15	7.810	8.150	7.810	8.030	7.155	13,574,101
2022-08-12	7.700	7.850	7.670	7.790	6.941	4,700,645
2022-08-11	7.700	7.720	7.600	7.660	6.825	5,881,196
2022-08-10	7.500	7.650	7.480	7.620	6.789	2,421,045

← NewerPage 17 of 21 · 1,216 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.