CMC Magnetics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	10.700	10.950	10.600	10.650	9.489	12,723,519
2022-02-14	10.800	10.800	10.500	10.650	9.489	17,823,028
2022-02-11	10.950	11.400	10.900	11.000	9.801	33,644,711
2022-02-10	11.400	11.450	11.050	11.150	9.934	22,090,416
2022-02-09	11.050	11.700	11.050	11.350	10.113	43,426,043
2022-02-08	10.950	11.050	10.750	10.950	9.756	17,437,637
2022-02-07	10.750	11.100	10.600	10.950	9.756	35,549,006
2022-01-26	10.500	10.750	10.400	10.400	9.266	25,195,181
2022-01-25	10.800	11.150	10.550	10.550	9.400	39,618,960
2022-01-24	11.500	11.700	10.750	11.000	9.801	56,899,124
2022-01-21	12.550	12.950	11.800	11.800	10.514	93,118,618
2022-01-20	12.400	13.300	12.200	12.800	11.405	159,656,809
2022-01-19	11.850	12.250	11.800	12.100	10.781	17,447,320
2022-01-18	12.200	12.200	11.800	12.000	10.692	8,232,238
2022-01-17	12.000	12.300	12.000	12.200	10.870	12,636,284
2022-01-14	11.700	11.800	11.350	11.800	10.514	10,071,039
2022-01-13	12.200	12.200	11.650	11.850	10.558	10,983,966
2022-01-12	11.950	12.100	11.500	12.000	10.692	22,332,474
2022-01-11	13.150	13.150	11.850	11.850	10.558	37,287,236
2022-01-10	12.850	13.400	12.850	13.150	11.716	16,111,916
2022-01-07	13.450	13.450	12.800	13.050	11.627	24,189,988
2022-01-06	13.100	13.550	13.000	13.150	11.716	27,234,881
2022-01-05	12.750	13.650	12.550	13.400	11.939	238,486,548
2022-01-04	12.700	13.800	12.550	12.900	11.494	504,074,630
2022-01-03	11.900	12.550	11.450	12.550	11.182	166,631,362
2021-12-30	11.450	11.450	11.450	11.450	10.202	70,831,714
2021-12-29	10.450	10.450	10.450	10.450	9.311	31,829,162
2021-12-28	9.820	9.970	9.500	9.510	8.473	37,829,776
2021-12-27	9.210	9.470	9.190	9.470	8.438	13,348,326
2021-12-24	9.180	9.240	9.140	9.170	8.170	5,425,139
2021-12-23	9.080	9.300	9.050	9.130	8.135	10,957,133
2021-12-22	9.060	9.160	9.000	9.000	8.019	4,790,893
2021-12-21	8.980	8.990	8.910	8.960	7.983	1,604,306
2021-12-20	9.010	9.050	8.930	8.950	7.974	2,647,361
2021-12-17	9.060	9.100	8.970	9.010	8.028	2,225,264
2021-12-16	9.100	9.200	9.050	9.060	8.072	4,572,484
2021-12-15	8.970	9.040	8.970	8.970	7.992	2,132,491
2021-12-14	9.080	9.100	8.970	8.970	7.992	5,418,915
2021-12-13	9.190	9.210	9.040	9.100	8.108	5,241,374
2021-12-10	9.350	9.360	9.130	9.140	8.144	9,958,255
2021-12-09	9.040	9.480	9.000	9.350	8.331	22,997,740
2021-12-08	9.000	9.040	8.960	8.970	7.992	3,255,679
2021-12-07	9.040	9.040	8.910	8.940	7.965	2,362,390
2021-12-06	8.980	8.980	8.870	8.950	7.974	2,042,851
2021-12-03	9.030	9.070	8.940	9.000	8.019	4,549,189
2021-12-02	9.020	9.160	8.930	8.940	7.965	8,486,304
2021-12-01	8.650	9.020	8.620	8.970	7.992	9,747,190
2021-11-30	8.690	8.820	8.640	8.640	7.698	26,478,186
2021-11-29	8.650	8.690	8.560	8.650	7.707	6,552,233
2021-11-26	9.010	9.020	8.680	8.730	7.778	9,697,892
2021-11-25	9.030	9.080	9.000	9.000	8.019	4,634,158
2021-11-24	9.020	9.050	8.950	8.990	8.010	4,379,960
2021-11-23	9.060	9.090	9.010	9.020	8.037	3,007,614
2021-11-22	9.080	9.120	9.030	9.040	8.054	3,392,136
2021-11-19	9.110	9.160	9.060	9.070	8.081	7,150,881
2021-11-18	9.070	9.150	9.020	9.070	8.081	4,659,986
2021-11-17	9.000	9.140	8.940	9.070	8.081	5,871,964
2021-11-16	9.000	9.080	8.940	8.950	7.974	4,414,345
2021-11-15	9.110	9.110	8.910	8.920	7.948	6,418,640
2021-11-12	9.100	9.120	9.000	9.010	8.028	5,640,132

← NewerPage 20 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.