CMC Magnetics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	11.150	11.200	10.900	10.900	10.922	7,568,594
2026-01-19	11.000	11.250	10.900	11.100	11.122	8,832,301
2026-01-16	11.100	11.150	10.900	11.000	11.022	7,064,307
2026-01-15	11.300	11.350	10.900	11.050	11.072	9,498,238
2026-01-14	11.100	11.250	10.950	11.200	11.223	12,140,207
2026-01-13	11.000	11.050	10.750	11.000	11.022	7,697,659
2026-01-12	10.900	11.150	10.800	10.900	10.922	8,492,263
2026-01-09	10.900	10.900	10.550	10.800	10.822	9,035,023
2026-01-08	11.550	11.600	10.850	10.900	10.922	18,198,935
2026-01-07	11.350	11.700	11.200	11.600	11.623	25,069,174
2026-01-06	10.700	11.400	10.550	11.300	11.323	19,624,230
2026-01-05	11.200	11.300	10.600	10.600	10.621	13,784,984
2026-01-02	10.950	11.500	10.800	11.100	11.122	23,667,364
2025-12-31	10.750	11.000	10.650	10.800	10.822	11,245,660
2025-12-30	10.450	10.650	10.300	10.600	10.621	7,620,695
2025-12-29	10.550	10.800	10.450	10.500	10.521	7,405,480
2025-12-26	10.500	10.550	10.400	10.500	10.521	3,794,976
2025-12-24	10.650	10.800	10.400	10.500	10.521	4,872,176
2025-12-23	10.550	10.700	10.500	10.600	10.621	4,253,256
2025-12-22	10.650	10.850	10.500	10.550	10.571	6,508,954
2025-12-19	10.300	10.600	10.200	10.600	10.621	6,805,818
2025-12-18	10.350	10.600	10.200	10.250	10.271	8,718,066
2025-12-17	10.800	10.850	10.300	10.400	10.421	12,511,985
2025-12-16	11.100	11.300	10.700	10.800	10.822	18,345,374
2025-12-15	10.900	11.450	10.750	11.100	11.122	22,120,803
2025-12-12	11.100	11.650	10.900	11.000	11.022	56,860,141
2025-12-11	10.100	10.850	10.100	10.850	10.872	31,188,541
2025-12-10	9.830	10.050	9.800	9.900	9.920	8,912,597
2025-12-09	9.770	9.870	9.720	9.800	9.820	2,825,008
2025-12-08	9.630	9.770	9.510	9.770	9.790	3,860,992
2025-12-05	9.740	9.790	9.530	9.620	9.639	4,070,359
2025-12-04	9.870	9.950	9.720	9.750	9.770	6,332,220
2025-12-03	9.460	9.880	9.440	9.760	9.780	8,101,608
2025-12-02	9.390	9.520	9.360	9.420	9.439	1,993,511
2025-12-01	9.460	9.560	9.370	9.390	9.409	2,037,602
2025-11-28	9.400	9.490	9.370	9.460	9.479	1,941,575
2025-11-27	9.360	9.440	9.340	9.390	9.409	1,178,270
2025-11-26	9.330	9.450	9.330	9.350	9.369	2,422,382
2025-11-25	9.120	9.320	9.120	9.300	9.319	3,523,918
2025-11-24	9.160	9.220	8.990	9.060	9.078	2,255,229
2025-11-21	9.250	9.270	9.040	9.090	9.108	3,398,954
2025-11-20	9.320	9.450	9.310	9.340	9.359	2,730,285
2025-11-19	9.380	9.450	9.130	9.170	9.189	3,765,650
2025-11-18	9.590	9.610	9.360	9.380	9.399	3,450,950
2025-11-17	9.530	9.780	9.530	9.650	9.670	4,347,110
2025-11-14	9.420	9.620	9.340	9.530	9.549	3,300,453
2025-11-13	9.890	9.890	9.480	9.510	9.529	8,902,397
2025-11-12	9.560	10.050	9.540	9.900	9.920	10,375,246
2025-11-11	9.560	9.620	9.460	9.500	9.519	4,155,683
2025-11-10	9.590	9.600	9.350	9.500	9.519	3,925,518
2025-11-07	9.460	9.600	9.360	9.590	9.609	6,205,401
2025-11-06	9.110	9.640	9.110	9.500	9.519	9,198,161
2025-11-05	8.950	9.050	8.880	9.030	9.048	2,413,127
2025-11-04	9.110	9.140	9.010	9.020	9.038	2,921,197
2025-11-03	9.180	9.190	9.100	9.120	9.138	1,863,369
2025-10-31	9.320	9.320	9.130	9.130	9.148	3,492,311
2025-10-30	9.400	9.450	9.250	9.260	9.279	3,762,074
2025-10-29	9.240	9.380	9.240	9.350	9.369	3,647,922
2025-10-28	9.300	9.400	9.200	9.220	9.239	2,542,967
2025-10-27	9.170	9.290	9.120	9.250	9.269	3,640,384

← NewerPage 4 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.