CMC Magnetics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	10.600	10.900	10.600	10.600	10.621	4,141,609
2026-07-21	10.300	10.600	10.250	10.500	10.521	3,911,609
2026-07-20	10.350	10.400	9.980	10.250	10.271	6,354,985
2026-07-17	10.700	10.750	10.200	10.250	10.271	11,446,582
2026-07-16	11.100	11.100	10.850	10.950	10.972	4,114,867
2026-07-15	10.700	11.100	10.650	11.050	11.072	6,000,860
2026-07-14	10.900	10.950	10.350	10.600	10.621	8,745,876
2026-07-13	11.250	11.350	10.850	10.950	10.972	6,987,209
2026-07-10	11.150	11.150	11.150	11.150	11.173	0
2026-07-09	11.300	11.400	11.100	11.150	11.173	4,651,411
2026-07-08	11.400	11.600	11.150	11.300	11.323	6,212,722
2026-07-07	11.950	12.000	11.350	11.500	11.523	7,332,959
2026-07-06	12.000	12.200	11.800	11.900	11.924	10,127,628
2026-07-03	11.200	12.100	11.200	12.000	12.024	16,336,215
2026-07-02	11.000	11.350	10.950	11.350	11.373	4,372,773
2026-07-01	11.600	11.800	11.050	11.100	11.122	8,849,407
2026-06-30	11.050	11.700	11.050	11.550	11.573	14,649,260
2026-06-29	11.000	11.150	10.850	11.000	11.022	4,251,423
2026-06-26	11.450	11.450	10.800	10.900	10.922	11,011,112
2026-06-25	11.750	11.800	11.400	11.450	11.473	6,788,198
2026-06-24	11.200	11.800	11.150	11.700	11.724	8,849,696
2026-06-23	12.000	12.050	11.300	11.350	11.373	11,207,154
2026-06-22	11.900	12.250	11.650	11.900	11.924	17,453,191
2026-06-18	11.350	11.750	11.250	11.750	11.774	21,814,715
2026-06-17	10.850	11.400	10.750	11.250	11.273	15,457,086
2026-06-16	11.400	11.400	10.850	10.900	10.922	14,249,176
2026-06-15	11.500	11.550	11.250	11.300	11.323	12,102,156
2026-06-12	11.150	11.400	11.100	11.200	11.223	8,951,701
2026-06-11	10.950	11.100	10.650	10.850	10.872	8,393,407
2026-06-10	11.050	11.500	10.850	10.900	10.922	11,080,037
2026-06-09	11.050	11.450	10.950	11.300	11.323	13,660,474
2026-06-08	10.850	11.200	10.750	10.950	10.972	16,137,428
2026-06-05	12.200	12.350	11.650	11.900	11.924	18,991,178
2026-06-04	12.650	12.700	11.850	12.150	12.175	46,156,190
2026-06-03	12.050	12.750	11.450	12.750	12.776	64,918,616
2026-06-02	10.700	11.600	10.550	11.600	11.623	29,788,533
2026-06-01	10.450	10.750	10.400	10.550	10.571	11,519,785
2026-05-29	10.250	10.400	10.250	10.350	10.371	4,052,560
2026-05-28	10.350	10.500	10.050	10.150	10.171	6,085,063
2026-05-27	10.350	10.450	10.150	10.300	10.321	7,468,643
2026-05-26	10.900	10.950	10.150	10.200	10.221	10,739,327
2026-05-25	10.400	10.700	10.150	10.700	10.722	14,944,489
2026-05-22	9.930	10.250	9.880	10.200	10.221	9,439,540
2026-05-21	9.500	9.900	9.480	9.860	9.880	6,954,753
2026-05-20	9.500	9.520	9.370	9.370	9.389	4,701,837
2026-05-19	9.580	9.650	9.450	9.450	9.469	6,066,129
2026-05-18	9.670	9.670	9.400	9.530	9.549	6,919,523
2026-05-15	10.100	10.300	9.720	9.760	9.780	10,997,775
2026-05-14	10.300	10.300	10.000	10.000	10.020	14,961,267
2026-05-13	10.550	10.600	10.350	10.450	10.471	6,620,268
2026-05-12	10.700	10.800	10.450	10.600	10.621	7,075,260
2026-05-11	10.700	10.750	10.550	10.600	10.621	2,927,569
2026-05-08	10.750	11.000	10.550	10.550	10.571	5,391,561
2026-05-07	10.700	10.950	10.600	10.850	10.872	6,271,048
2026-05-06	10.550	10.750	10.450	10.600	10.621	5,968,693
2026-05-05	10.350	10.500	10.350	10.450	10.471	3,343,396
2026-05-04	10.250	10.400	10.200	10.400	10.421	4,139,984
2026-04-30	10.300	10.400	10.150	10.150	10.171	3,698,854
2026-04-29	10.350	10.450	10.200	10.250	10.271	2,764,613
2026-04-28	10.200	10.350	10.100	10.250	10.271	3,087,829

← NewerPage 2 of 5 · 243 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.