CMC Magnetics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	8.850	8.950	8.820	8.890	7.921	2,904,412
2022-05-13	8.660	8.800	8.650	8.740	7.787	2,815,933
2022-05-12	8.840	8.880	8.610	8.610	7.671	4,471,036
2022-05-11	9.000	9.010	8.880	8.900	7.930	2,138,067
2022-05-10	8.710	9.000	8.690	9.000	8.019	2,937,209
2022-05-09	9.000	9.100	8.810	8.820	7.858	3,924,808
2022-05-06	9.010	9.120	9.000	9.100	8.108	1,947,856
2022-05-05	9.280	9.300	9.200	9.200	8.197	2,302,037
2022-05-04	9.080	9.220	9.080	9.170	8.170	3,186,030
2022-05-03	8.980	9.060	8.940	9.040	8.054	2,230,151
2022-04-29	9.080	9.100	8.980	9.000	8.019	3,098,171
2022-04-28	8.950	9.030	8.840	8.980	8.001	3,488,547
2022-04-27	8.880	8.890	8.680	8.850	7.885	7,734,389
2022-04-26	8.960	9.140	8.940	9.030	8.046	5,735,408
2022-04-25	9.050	9.080	8.870	8.870	7.903	8,337,193
2022-04-22	9.250	9.250	9.160	9.160	8.161	5,618,496
2022-04-21	9.360	9.400	9.280	9.290	8.277	4,988,968
2022-04-20	9.510	9.510	9.350	9.350	8.331	4,147,098
2022-04-19	9.390	9.530	9.380	9.410	8.384	4,016,566
2022-04-18	9.340	9.460	9.240	9.250	8.242	4,853,672
2022-04-15	9.570	9.570	9.370	9.380	8.357	7,771,553
2022-04-14	9.780	9.780	9.600	9.600	8.553	5,479,959
2022-04-13	9.650	9.770	9.650	9.710	8.651	4,174,999
2022-04-12	9.670	9.840	9.600	9.610	8.562	7,676,341
2022-04-11	10.100	10.150	9.790	9.790	8.723	10,170,392
2022-04-08	10.050	10.150	10.000	10.050	8.954	7,078,941
2022-04-07	10.150	10.250	9.950	9.950	8.865	13,961,631
2022-04-06	10.300	10.350	10.150	10.200	9.088	5,712,780
2022-04-01	10.200	10.350	10.150	10.350	9.222	6,416,288
2022-03-31	10.400	10.450	10.200	10.300	9.177	7,451,450
2022-03-30	10.500	10.550	10.300	10.350	9.222	7,867,537
2022-03-29	10.550	10.700	10.400	10.450	9.311	5,158,720
2022-03-28	10.650	10.650	10.350	10.500	9.355	7,727,315
2022-03-25	10.950	11.000	10.600	10.650	9.489	8,059,725
2022-03-24	10.900	10.900	10.750	10.900	9.712	5,306,309
2022-03-23	10.950	11.000	10.850	10.950	9.756	7,088,357
2022-03-22	10.850	10.900	10.650	10.850	9.667	8,847,969
2022-03-21	11.000	11.050	10.850	10.900	9.712	5,527,118
2022-03-18	11.150	11.300	10.900	10.950	9.756	19,880,222
2022-03-17	11.050	11.150	11.000	11.100	9.890	15,949,091
2022-03-16	10.950	11.200	10.800	10.850	9.667	14,741,187
2022-03-15	11.100	11.200	10.750	10.750	9.578	13,792,936
2022-03-14	11.050	11.100	10.850	11.050	9.845	9,675,661
2022-03-11	10.900	11.100	10.800	10.900	9.712	14,028,584
2022-03-10	10.550	11.000	10.550	10.850	9.667	17,912,001
2022-03-09	10.300	10.400	10.200	10.300	9.177	8,260,825
2022-03-08	10.050	10.500	10.000	10.100	8.999	17,537,266
2022-03-07	10.950	10.950	10.350	10.400	9.266	23,799,141
2022-03-04	11.150	11.300	11.050	11.100	9.890	12,702,968
2022-03-03	11.100	11.400	11.050	11.200	9.979	20,696,824
2022-03-02	11.050	11.350	10.900	11.000	9.801	25,146,751
2022-03-01	10.900	11.250	10.850	11.200	9.979	14,987,935
2022-02-25	10.850	10.900	10.600	10.800	9.623	10,890,375
2022-02-24	11.000	11.200	10.650	10.650	9.489	18,120,335
2022-02-23	10.850	11.200	10.850	11.100	9.890	11,458,530
2022-02-22	11.050	11.150	10.800	10.900	9.712	11,921,282
2022-02-21	11.000	11.150	10.900	11.100	9.890	10,085,280
2022-02-18	10.900	11.150	10.850	11.100	9.890	12,575,993
2022-02-17	11.250	11.450	11.050	11.050	9.845	34,424,051
2022-02-16	11.000	11.300	10.850	11.200	9.979	28,716,305

← NewerPage 19 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.