CMC Magnetics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 9.270 | 9.270 | 9.090 | 9.120 | 9.138 | 2,255,591 |
| 2025-10-22 | 9.170 | 9.300 | 9.160 | 9.240 | 9.259 | 3,400,452 |
| 2025-10-21 | 9.140 | 9.230 | 9.110 | 9.120 | 9.138 | 2,553,912 |
| 2025-10-20 | 9.160 | 9.170 | 9.050 | 9.110 | 9.128 | 1,625,464 |
| 2025-10-17 | 9.170 | 9.220 | 9.110 | 9.110 | 9.128 | 1,470,807 |
| 2025-10-16 | 9.080 | 9.220 | 9.080 | 9.180 | 9.199 | 2,069,442 |
| 2025-10-15 | 9.270 | 9.270 | 9.060 | 9.070 | 9.088 | 3,251,338 |
| 2025-10-14 | 9.310 | 9.440 | 9.150 | 9.200 | 9.219 | 3,048,499 |
| 2025-10-13 | 9.280 | 9.280 | 9.060 | 9.250 | 9.269 | 4,584,164 |
| 2025-10-09 | 9.410 | 9.630 | 9.350 | 9.520 | 9.539 | 6,382,215 |
| 2025-10-08 | 9.420 | 9.460 | 9.270 | 9.310 | 9.329 | 3,094,416 |
| 2025-10-07 | 9.050 | 9.550 | 9.040 | 9.420 | 9.439 | 10,044,851 |
| 2025-10-03 | 9.190 | 9.190 | 8.970 | 9.000 | 9.018 | 3,393,486 |
| 2025-10-02 | 9.190 | 9.230 | 9.120 | 9.120 | 9.138 | 4,362,115 |
| 2025-10-01 | 9.000 | 9.130 | 9.000 | 9.130 | 9.148 | 4,292,882 |
| 2025-09-30 | 8.910 | 9.030 | 8.870 | 9.000 | 9.018 | 3,065,941 |
| 2025-09-29 | 4.262 | 4.262 | 4.262 | 4.262 | 4.270 | 0 |
| 2025-09-26 | 9.150 | 9.150 | 8.850 | 8.910 | 8.928 | 5,558,868 |
| 2025-09-25 | 9.040 | 9.260 | 9.020 | 9.110 | 9.128 | 5,860,897 |
| 2025-09-24 | 8.980 | 9.080 | 8.980 | 9.000 | 9.018 | 3,823,654 |
| 2025-09-23 | 8.970 | 9.040 | 8.850 | 8.960 | 8.978 | 3,446,967 |
| 2025-09-22 | 9.040 | 9.040 | 8.940 | 8.940 | 8.958 | 1,672,811 |
| 2025-09-19 | 9.150 | 9.160 | 8.980 | 9.040 | 9.058 | 2,690,098 |
| 2025-09-18 | 9.000 | 9.050 | 8.910 | 9.050 | 9.068 | 5,116,581 |
| 2025-09-17 | 8.800 | 8.940 | 8.800 | 8.820 | 8.838 | 2,355,285 |
| 2025-09-16 | 8.840 | 8.850 | 8.720 | 8.770 | 8.788 | 1,557,428 |
| 2025-09-15 | 8.820 | 8.910 | 8.780 | 8.800 | 8.818 | 1,784,901 |
| 2025-09-12 | 8.840 | 9.030 | 8.840 | 8.870 | 8.888 | 2,779,785 |
| 2025-09-11 | 8.980 | 9.010 | 8.750 | 8.760 | 8.778 | 4,472,350 |
| 2025-09-10 | 9.100 | 9.100 | 8.950 | 8.950 | 8.968 | 4,607,021 |
| 2025-09-09 | 9.300 | 9.300 | 8.960 | 9.010 | 9.028 | 9,418,671 |
| 2025-09-08 | 10.050 | 10.100 | 9.110 | 9.260 | 9.279 | 31,084,065 |
| 2025-09-05 | 9.200 | 9.410 | 9.200 | 9.410 | 9.429 | 9,039,175 |
| 2025-09-04 | 8.630 | 8.680 | 8.500 | 8.560 | 8.577 | 2,799,174 |
| 2025-09-03 | 8.800 | 8.850 | 8.710 | 8.760 | 8.477 | 4,285,171 |
| 2025-09-02 | 8.770 | 8.920 | 8.740 | 8.800 | 8.516 | 3,943,996 |
| 2025-09-01 | 8.970 | 8.970 | 8.700 | 8.770 | 8.487 | 4,996,785 |
| 2025-08-29 | 9.150 | 9.240 | 8.960 | 8.970 | 8.680 | 4,049,859 |
| 2025-08-28 | 8.950 | 9.260 | 8.880 | 9.120 | 8.825 | 6,195,318 |
| 2025-08-27 | 8.890 | 8.990 | 8.890 | 8.920 | 8.632 | 3,028,965 |
| 2025-08-26 | 8.990 | 8.990 | 8.860 | 8.910 | 8.622 | 2,562,608 |
| 2025-08-25 | 8.980 | 9.060 | 8.910 | 8.980 | 8.690 | 3,761,064 |
| 2025-08-22 | 8.990 | 9.070 | 8.800 | 8.820 | 8.535 | 3,952,810 |
| 2025-08-21 | 8.800 | 9.000 | 8.800 | 8.980 | 8.690 | 3,750,489 |
| 2025-08-20 | 9.000 | 9.050 | 8.750 | 8.760 | 8.477 | 4,465,760 |
| 2025-08-19 | 9.000 | 9.080 | 8.900 | 8.990 | 8.700 | 3,078,545 |
| 2025-08-18 | 8.780 | 9.080 | 8.690 | 8.930 | 8.642 | 5,316,505 |
| 2025-08-15 | 8.650 | 8.740 | 8.600 | 8.680 | 8.400 | 3,791,295 |
| 2025-08-14 | 8.790 | 8.810 | 8.630 | 8.640 | 8.361 | 2,527,839 |
| 2025-08-13 | 8.640 | 8.880 | 8.620 | 8.680 | 8.400 | 6,343,259 |
| 2025-08-12 | 8.490 | 8.520 | 8.400 | 8.500 | 8.225 | 2,323,047 |
| 2025-08-11 | 8.360 | 8.520 | 8.290 | 8.440 | 8.167 | 3,842,739 |
| 2025-08-08 | 8.400 | 8.430 | 8.270 | 8.340 | 8.071 | 1,949,826 |
| 2025-08-07 | 8.400 | 8.470 | 8.320 | 8.340 | 8.071 | 2,338,146 |
| 2025-08-06 | 8.300 | 8.420 | 8.270 | 8.300 | 8.032 | 2,489,240 |
| 2025-08-05 | 7.910 | 8.500 | 7.910 | 8.370 | 8.100 | 9,571,128 |
| 2025-08-04 | 7.800 | 7.900 | 7.700 | 7.870 | 7.616 | 1,177,141 |
| 2025-08-01 | 7.920 | 7.920 | 7.920 | 7.920 | 7.664 | 0 |
| 2025-07-31 | 8.040 | 8.040 | 7.910 | 7.920 | 7.664 | 1,369,251 |
| 2025-07-30 | 7.980 | 8.060 | 7.900 | 8.010 | 7.751 | 1,732,407 |
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.