CMC Magnetics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 9.150 | 9.250 | 9.080 | 9.090 | 8.099 | 4,231,792 |
| 2021-11-10 | 9.120 | 9.250 | 9.110 | 9.200 | 8.197 | 4,500,219 |
| 2021-11-09 | 9.180 | 9.180 | 9.080 | 9.090 | 8.099 | 3,538,795 |
| 2021-11-08 | 9.110 | 9.230 | 9.080 | 9.180 | 8.179 | 5,790,733 |
| 2021-11-05 | 9.050 | 9.100 | 8.980 | 9.040 | 8.054 | 3,537,075 |
| 2021-11-04 | 8.980 | 9.120 | 8.950 | 8.980 | 8.001 | 7,031,909 |
| 2021-11-03 | 8.880 | 8.950 | 8.820 | 8.920 | 7.948 | 3,036,009 |
| 2021-11-02 | 8.910 | 8.930 | 8.820 | 8.820 | 7.858 | 1,964,242 |
| 2021-11-01 | 8.860 | 8.920 | 8.820 | 8.860 | 7.894 | 2,177,266 |
| 2021-10-29 | 8.960 | 8.960 | 8.820 | 8.820 | 7.858 | 2,985,100 |
| 2021-10-28 | 8.760 | 8.940 | 8.760 | 8.930 | 7.957 | 5,530,402 |
| 2021-10-27 | 8.800 | 8.800 | 8.700 | 8.750 | 7.796 | 1,674,470 |
| 2021-10-26 | 8.800 | 8.840 | 8.760 | 8.800 | 7.841 | 3,127,799 |
| 2021-10-25 | 8.700 | 8.760 | 8.670 | 8.740 | 7.787 | 1,839,695 |
| 2021-10-22 | 8.720 | 8.760 | 8.660 | 8.720 | 7.769 | 2,100,613 |
| 2021-10-21 | 8.740 | 8.770 | 8.670 | 8.710 | 7.760 | 2,617,996 |
| 2021-10-20 | 8.710 | 8.770 | 8.660 | 8.680 | 7.734 | 1,881,271 |
| 2021-10-19 | 8.650 | 8.740 | 8.570 | 8.710 | 7.760 | 3,736,998 |
| 2021-10-18 | 8.510 | 8.700 | 8.500 | 8.600 | 7.662 | 3,575,899 |
| 2021-10-15 | 8.550 | 8.640 | 8.510 | 8.510 | 7.582 | 2,295,249 |
| 2021-10-14 | 8.500 | 8.550 | 8.440 | 8.480 | 7.555 | 1,547,625 |
← NewerPage 21 of 21 · 1,221 trading days
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.