CMC Magnetics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	10.200	10.250	10.050	10.200	10.221	4,316,943
2026-04-24	10.400	10.450	10.150	10.250	10.271	4,435,282
2026-04-23	10.850	10.850	10.200	10.350	10.371	10,382,355
2026-04-22	10.850	10.850	10.700	10.750	10.772	4,232,820
2026-04-21	10.800	10.950	10.700	10.800	10.822	4,435,974
2026-04-20	10.750	10.850	10.700	10.750	10.772	3,694,752
2026-04-17	10.900	10.950	10.700	10.750	10.772	5,255,353
2026-04-16	10.850	11.050	10.850	10.900	10.922	5,710,122
2026-04-15	10.950	11.100	10.800	10.850	10.872	4,586,367
2026-04-14	10.900	11.000	10.800	10.900	10.922	4,843,317
2026-04-13	10.700	10.850	10.600	10.750	10.772	3,829,860
2026-04-10	10.950	11.000	10.750	10.850	10.872	4,974,574
2026-04-09	11.150	11.150	10.850	10.850	10.872	3,865,158
2026-04-08	10.950	11.250	10.900	11.200	11.223	6,486,200
2026-04-07	11.000	11.000	10.700	10.750	10.772	3,937,775
2026-04-02	11.150	11.200	10.900	10.900	10.922	3,023,560
2026-04-01	10.900	11.200	10.900	11.050	11.072	5,503,973
2026-03-31	11.050	11.150	10.600	10.650	10.672	7,410,749
2026-03-30	11.000	11.350	10.850	11.150	11.173	7,706,551
2026-03-27	11.700	11.700	11.150	11.400	11.423	9,896,949
2026-03-26	12.100	12.250	11.750	11.800	11.824	13,249,702
2026-03-25	12.350	12.450	11.700	11.850	11.874	21,141,704
2026-03-24	12.200	12.600	11.800	11.900	11.924	37,998,401
2026-03-23	13.000	13.000	11.800	11.950	11.974	87,962,892
2026-03-20	13.100	13.100	13.100	13.100	13.127	31,577,319
2026-03-19	10.750	11.950	10.750	11.950	11.974	25,686,622
2026-03-18	10.800	11.000	10.700	11.000	11.022	7,927,870
2026-03-17	10.500	10.850	10.450	10.750	10.772	10,393,075
2026-03-16	10.500	10.550	10.250	10.350	10.371	8,921,281
2026-03-13	11.000	11.050	10.400	10.500	10.521	22,000,147
2026-03-12	11.350	11.500	11.200	11.400	11.423	9,787,276
2026-03-11	10.750	11.450	10.750	11.300	11.323	13,857,608
2026-03-10	10.650	10.800	10.500	10.600	10.621	4,137,234
2026-03-09	10.350	10.500	10.200	10.400	10.421	6,445,466
2026-03-06	10.450	11.050	10.450	11.050	11.072	7,221,117
2026-03-05	10.500	10.650	10.450	10.600	10.621	4,879,356
2026-03-04	10.850	10.850	10.150	10.200	10.221	10,989,006
2026-03-03	11.250	11.300	10.800	10.950	10.972	6,829,882
2026-03-02	11.000	11.350	10.900	11.200	11.223	9,289,452
2026-02-26	11.200	11.300	11.050	11.250	11.273	8,643,756
2026-02-25	11.200	11.400	11.000	11.100	11.122	13,673,861
2026-02-24	10.650	11.100	10.600	11.050	11.072	11,321,347
2026-02-23	10.450	10.800	10.450	10.650	10.672	7,819,944
2026-02-11	10.250	10.450	10.150	10.350	10.371	5,899,210
2026-02-10	10.200	10.250	10.050	10.100	10.120	2,337,842
2026-02-09	10.150	10.250	10.000	10.100	10.120	3,766,275
2026-02-06	10.200	10.200	9.860	9.960	9.980	6,836,474
2026-02-05	10.700	10.700	10.200	10.200	10.221	7,951,348
2026-02-04	10.350	10.750	10.300	10.700	10.722	6,264,736
2026-02-03	10.600	10.700	10.250	10.300	10.321	6,074,986
2026-02-02	10.650	10.900	10.400	10.400	10.421	6,728,951
2026-01-30	10.750	10.950	10.500	10.750	10.772	7,713,468
2026-01-29	10.700	10.800	10.500	10.750	10.772	5,564,348
2026-01-28	10.700	10.800	10.500	10.650	10.672	4,629,048
2026-01-27	11.050	11.050	10.600	10.650	10.672	7,370,670
2026-01-26	10.800	11.050	10.800	10.950	10.972	6,624,266
2026-01-23	10.950	10.950	10.700	10.800	10.822	3,266,286
2026-01-22	10.850	11.100	10.750	10.800	10.822	5,325,213
2026-01-21	10.850	10.950	10.600	10.650	10.672	8,901,884
2026-01-20	11.150	11.200	10.900	10.900	10.922	7,568,594

← NewerPage 3 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.