CMC Magnetics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 8.000 | 8.080 | 7.950 | 7.970 | 7.713 | 1,768,226 |
| 2025-07-28 | 8.000 | 8.030 | 7.940 | 8.000 | 7.742 | 846,013 |
| 2025-07-25 | 7.900 | 8.010 | 7.900 | 8.000 | 7.742 | 1,399,930 |
| 2025-07-24 | 7.980 | 8.000 | 7.900 | 7.950 | 7.693 | 683,480 |
| 2025-07-23 | 7.870 | 7.970 | 7.810 | 7.950 | 7.693 | 1,972,199 |
| 2025-07-22 | 8.000 | 8.040 | 7.780 | 7.790 | 7.539 | 3,706,202 |
| 2025-07-21 | 7.980 | 8.070 | 7.980 | 7.990 | 7.732 | 964,404 |
| 2025-07-18 | 8.080 | 8.120 | 7.970 | 7.980 | 7.722 | 1,183,962 |
| 2025-07-17 | 8.010 | 8.050 | 7.970 | 8.020 | 7.761 | 1,204,042 |
| 2025-07-16 | 8.010 | 8.060 | 7.950 | 7.960 | 7.703 | 1,693,141 |
| 2025-07-15 | 8.080 | 8.100 | 8.010 | 8.050 | 7.790 | 979,565 |
| 2025-07-14 | 8.130 | 8.200 | 8.050 | 8.050 | 7.790 | 1,607,008 |
| 2025-07-11 | 7.900 | 8.100 | 7.900 | 8.060 | 7.800 | 1,849,760 |
| 2025-07-10 | 7.970 | 7.970 | 7.920 | 7.920 | 7.664 | 755,190 |
| 2025-07-09 | 7.980 | 8.020 | 7.940 | 7.970 | 7.713 | 762,048 |
| 2025-07-08 | 7.970 | 7.990 | 7.910 | 7.930 | 7.674 | 829,865 |
| 2025-07-07 | 8.080 | 8.080 | 7.910 | 8.000 | 7.742 | 998,614 |
| 2025-07-04 | 8.170 | 8.200 | 8.010 | 8.020 | 7.761 | 1,773,287 |
| 2025-07-03 | 8.120 | 8.200 | 8.120 | 8.160 | 7.897 | 1,880,541 |
| 2025-07-02 | 8.060 | 8.120 | 8.030 | 8.100 | 7.838 | 786,286 |
| 2025-07-01 | 8.060 | 8.150 | 8.020 | 8.060 | 7.800 | 1,272,031 |
| 2025-06-30 | 8.070 | 8.120 | 7.980 | 8.010 | 7.751 | 957,963 |
| 2025-06-27 | 8.150 | 8.160 | 8.050 | 8.070 | 7.809 | 1,203,566 |
| 2025-06-26 | 8.040 | 8.150 | 8.000 | 8.110 | 7.848 | 2,294,345 |
| 2025-06-25 | 8.000 | 8.030 | 7.950 | 7.950 | 7.693 | 652,345 |
| 2025-06-24 | 7.880 | 8.060 | 7.880 | 7.950 | 7.693 | 1,931,826 |
| 2025-06-23 | 7.810 | 7.830 | 7.630 | 7.780 | 7.529 | 1,653,359 |
| 2025-06-20 | 8.020 | 8.040 | 7.870 | 7.870 | 7.616 | 2,638,585 |
| 2025-06-19 | 8.100 | 8.110 | 8.010 | 8.020 | 7.761 | 1,300,414 |
| 2025-06-18 | 8.060 | 8.190 | 8.040 | 8.150 | 7.887 | 1,187,997 |
| 2025-06-17 | 8.110 | 8.160 | 8.030 | 8.080 | 7.819 | 774,750 |
| 2025-06-16 | 8.050 | 8.080 | 7.950 | 8.080 | 7.819 | 858,734 |
| 2025-06-13 | 8.120 | 8.120 | 8.030 | 8.050 | 7.790 | 1,437,450 |
| 2025-06-12 | 8.230 | 8.230 | 8.140 | 8.140 | 7.877 | 657,284 |
| 2025-06-11 | 8.270 | 8.280 | 8.140 | 8.170 | 7.906 | 1,328,275 |
| 2025-06-10 | 8.150 | 8.360 | 8.110 | 8.270 | 8.003 | 2,079,360 |
| 2025-06-09 | 8.200 | 8.250 | 8.100 | 8.100 | 7.838 | 1,118,049 |
| 2025-06-06 | 8.080 | 8.170 | 8.060 | 8.150 | 7.887 | 824,893 |
| 2025-06-05 | 8.050 | 8.160 | 8.040 | 8.070 | 7.809 | 954,915 |
| 2025-06-04 | 8.020 | 8.110 | 7.980 | 8.050 | 7.790 | 1,089,750 |
| 2025-06-03 | 8.030 | 8.080 | 7.950 | 7.950 | 7.693 | 1,101,693 |
| 2025-06-02 | 8.150 | 8.150 | 7.980 | 8.000 | 7.742 | 2,444,069 |
| 2025-05-29 | 8.350 | 8.380 | 8.210 | 8.240 | 7.974 | 923,127 |
| 2025-05-28 | 8.500 | 8.500 | 8.250 | 8.250 | 7.984 | 1,764,315 |
| 2025-05-27 | 8.530 | 8.620 | 8.350 | 8.380 | 8.109 | 1,688,967 |
| 2025-05-26 | 8.600 | 8.600 | 8.420 | 8.430 | 8.158 | 1,874,559 |
| 2025-05-23 | 8.620 | 8.650 | 8.560 | 8.560 | 8.284 | 1,959,322 |
| 2025-05-22 | 8.760 | 8.780 | 8.600 | 8.600 | 8.322 | 3,314,986 |
| 2025-05-21 | 8.680 | 8.860 | 8.570 | 8.800 | 8.516 | 6,178,746 |
| 2025-05-20 | 8.680 | 8.750 | 8.580 | 8.580 | 8.303 | 1,996,062 |
| 2025-05-19 | 8.800 | 8.800 | 8.560 | 8.570 | 8.293 | 3,117,865 |
| 2025-05-16 | 8.300 | 8.740 | 8.250 | 8.560 | 8.284 | 7,255,463 |
| 2025-05-15 | 8.220 | 8.270 | 8.170 | 8.170 | 7.906 | 2,624,056 |
| 2025-05-14 | 8.200 | 8.240 | 8.090 | 8.160 | 7.897 | 3,360,771 |
| 2025-05-13 | 8.290 | 8.340 | 8.220 | 8.230 | 7.964 | 2,161,586 |
| 2025-05-12 | 8.080 | 8.210 | 8.080 | 8.180 | 7.916 | 2,892,758 |
| 2025-05-09 | 8.070 | 8.120 | 8.020 | 8.030 | 7.771 | 1,350,100 |
| 2025-05-08 | 8.050 | 8.140 | 8.050 | 8.090 | 7.829 | 1,216,349 |
| 2025-05-07 | 8.040 | 8.050 | 7.960 | 8.010 | 7.751 | 720,219 |
| 2025-05-06 | 8.010 | 8.050 | 7.940 | 8.000 | 7.742 | 1,217,394 |
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.