CMC Magnetics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	7.410	7.550	7.370	7.540	6.718	2,398,063
2022-08-08	7.400	7.420	7.330	7.400	6.593	950,209
2022-08-05	7.270	7.420	7.270	7.400	6.593	2,226,646
2022-08-04	7.200	7.250	7.120	7.210	6.424	2,775,149
2022-08-03	7.360	7.390	7.250	7.260	6.469	2,182,282
2022-08-02	7.500	7.500	7.350	7.350	6.549	2,546,597
2022-08-01	7.500	7.520	7.400	7.500	6.682	1,451,097
2022-07-29	7.470	7.510	7.450	7.470	6.656	1,594,396
2022-07-28	7.580	7.580	7.460	7.460	6.647	1,722,555
2022-07-27	7.500	7.550	7.460	7.500	6.682	1,380,877
2022-07-26	7.600	7.600	7.500	7.510	6.691	1,653,258
2022-07-25	7.530	7.640	7.510	7.580	6.754	1,784,407
2022-07-22	7.630	7.630	7.540	7.550	6.727	1,800,888
2022-07-21	7.550	7.610	7.510	7.590	6.763	1,609,305
2022-07-20	7.570	7.700	7.490	7.510	6.691	3,396,041
2022-07-19	7.450	7.590	7.450	7.490	6.673	1,406,371
2022-07-18	7.460	7.540	7.400	7.540	6.718	2,544,124
2022-07-15	7.400	7.450	7.350	7.400	6.593	1,714,550
2022-07-14	7.360	7.450	7.280	7.430	6.620	1,792,602
2022-07-13	7.380	7.410	7.340	7.380	6.575	2,471,397
2022-07-12	7.420	7.430	7.170	7.180	6.397	3,056,857
2022-07-11	7.600	7.600	7.450	7.490	6.673	1,564,569
2022-07-08	7.500	7.620	7.450	7.560	6.736	3,797,260
2022-07-07	7.230	7.410	7.170	7.390	6.584	3,754,662
2022-07-06	7.400	7.420	7.220	7.220	6.433	2,724,988
2022-07-05	7.330	7.470	7.270	7.400	6.593	3,977,062
2022-07-04	7.250	7.380	7.200	7.260	6.469	4,025,603
2022-07-01	7.670	7.720	7.290	7.300	6.504	5,797,693
2022-06-30	8.040	8.080	7.640	7.650	6.816	6,728,198
2022-06-29	8.130	8.130	8.000	8.040	7.163	2,451,599
2022-06-28	8.290	8.330	8.110	8.140	7.253	2,234,050
2022-06-27	8.150	8.280	8.140	8.220	7.324	5,834,890
2022-06-24	8.070	8.190	8.020	8.080	7.199	2,897,710
2022-06-23	8.090	8.170	7.920	7.970	7.101	3,089,715
2022-06-22	8.240	8.260	8.000	8.010	7.137	2,681,979
2022-06-21	8.030	8.280	7.990	8.220	7.324	3,939,399
2022-06-20	8.350	8.360	7.920	7.930	7.065	6,002,650
2022-06-17	8.500	8.510	8.150	8.290	7.386	5,139,341
2022-06-16	8.710	8.830	8.530	8.530	7.600	3,119,378
2022-06-15	8.580	8.740	8.560	8.620	7.680	3,429,491
2022-06-14	8.610	8.620	8.420	8.600	7.662	5,382,653
2022-06-13	8.860	8.860	8.650	8.660	7.716	6,087,524
2022-06-10	9.010	9.010	8.930	8.950	7.974	2,610,772
2022-06-09	9.020	9.130	9.000	9.050	8.063	3,404,087
2022-06-08	9.000	9.040	9.000	9.020	8.037	1,069,502
2022-06-07	9.020	9.050	8.980	8.980	8.001	1,863,930
2022-06-06	9.060	9.070	8.960	9.000	8.019	1,638,975
2022-06-02	9.090	9.090	9.020	9.020	8.037	1,662,598
2022-06-01	9.040	9.130	9.000	9.070	8.081	2,742,093
2022-05-31	9.040	9.080	9.030	9.030	8.046	1,919,539
2022-05-30	9.000	9.080	8.990	9.030	8.046	2,854,294
2022-05-27	8.970	8.980	8.900	8.930	7.957	1,625,700
2022-05-26	9.000	9.100	8.860	8.860	7.894	3,673,198
2022-05-25	8.930	8.960	8.860	8.940	7.965	1,685,631
2022-05-24	9.080	9.080	8.870	8.880	7.912	2,450,047
2022-05-23	9.070	9.090	9.030	9.030	8.046	2,418,935
2022-05-20	9.000	9.070	8.950	9.000	8.019	2,478,284
2022-05-19	8.910	8.970	8.840	8.930	7.957	2,587,294
2022-05-18	8.990	9.130	8.990	9.070	8.081	3,157,515
2022-05-17	8.900	9.000	8.860	8.940	7.965	2,174,923

← NewerPage 18 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.