CMC Magnetics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 8.150 | 8.200 | 7.950 | 7.990 | 7.732 | 2,666,827 |
| 2025-05-02 | 7.950 | 8.140 | 7.950 | 8.080 | 7.819 | 2,373,157 |
| 2025-04-30 | 8.040 | 8.040 | 7.890 | 7.910 | 7.655 | 1,995,597 |
| 2025-04-29 | 7.910 | 8.050 | 7.870 | 8.040 | 7.780 | 1,785,799 |
| 2025-04-28 | 7.890 | 7.920 | 7.830 | 7.860 | 7.606 | 992,758 |
| 2025-04-25 | 7.850 | 7.890 | 7.810 | 7.830 | 7.577 | 1,946,177 |
| 2025-04-24 | 7.850 | 7.850 | 7.710 | 7.710 | 7.461 | 1,340,403 |
| 2025-04-23 | 7.680 | 7.820 | 7.680 | 7.790 | 7.539 | 2,194,137 |
| 2025-04-22 | 7.350 | 7.540 | 7.300 | 7.510 | 7.267 | 1,947,709 |
| 2025-04-21 | 7.800 | 7.800 | 7.520 | 7.520 | 7.277 | 1,967,539 |
| 2025-04-18 | 7.770 | 7.830 | 7.730 | 7.770 | 7.519 | 1,234,676 |
| 2025-04-17 | 7.770 | 7.850 | 7.670 | 7.770 | 7.519 | 1,791,306 |
| 2025-04-16 | 8.010 | 8.010 | 7.750 | 7.830 | 7.577 | 3,491,532 |
| 2025-04-15 | 7.850 | 8.100 | 7.830 | 8.050 | 7.790 | 3,295,117 |
| 2025-04-14 | 8.140 | 8.160 | 7.740 | 7.760 | 7.509 | 5,677,329 |
| 2025-04-11 | 7.300 | 7.750 | 7.080 | 7.750 | 7.500 | 4,594,748 |
| 2025-04-10 | 7.350 | 7.370 | 7.200 | 7.370 | 7.132 | 4,080,450 |
| 2025-04-09 | 7.200 | 7.330 | 6.670 | 6.700 | 6.484 | 8,859,803 |
| 2025-04-08 | 7.300 | 7.750 | 7.280 | 7.390 | 7.151 | 11,402,406 |
| 2025-04-07 | 8.080 | 8.080 | 8.080 | 8.080 | 7.819 | 750,208 |
| 2025-04-02 | 8.880 | 8.980 | 8.800 | 8.970 | 8.680 | 1,947,028 |
| 2025-04-01 | 8.830 | 9.000 | 8.820 | 8.880 | 8.593 | 2,937,386 |
| 2025-03-31 | 9.050 | 9.050 | 8.640 | 8.700 | 8.419 | 5,798,615 |
| 2025-03-28 | 9.490 | 9.490 | 9.170 | 9.230 | 8.932 | 3,103,410 |
| 2025-03-27 | 9.540 | 9.550 | 9.440 | 9.460 | 9.155 | 1,143,862 |
| 2025-03-26 | 9.470 | 9.590 | 9.470 | 9.560 | 9.251 | 943,437 |
| 2025-03-25 | 9.570 | 9.620 | 9.410 | 9.470 | 9.164 | 2,899,967 |
| 2025-03-24 | 9.770 | 9.770 | 9.510 | 9.510 | 9.203 | 3,109,008 |
| 2025-03-21 | 9.860 | 9.880 | 9.700 | 9.700 | 9.387 | 2,449,995 |
| 2025-03-20 | 9.770 | 9.890 | 9.770 | 9.860 | 9.542 | 1,809,795 |
| 2025-03-19 | 9.850 | 9.900 | 9.730 | 9.750 | 9.435 | 2,360,353 |
| 2025-03-18 | 9.900 | 9.930 | 9.840 | 9.840 | 9.522 | 793,120 |
| 2025-03-17 | 9.820 | 9.920 | 9.820 | 9.850 | 9.532 | 1,425,681 |
| 2025-03-14 | 9.730 | 9.860 | 9.730 | 9.810 | 9.493 | 1,466,150 |
| 2025-03-13 | 9.940 | 10.050 | 9.700 | 9.700 | 9.387 | 2,632,093 |
| 2025-03-12 | 10.000 | 10.000 | 9.900 | 9.930 | 9.609 | 1,194,893 |
| 2025-03-11 | 9.850 | 9.960 | 9.670 | 9.920 | 9.600 | 2,491,778 |
| 2025-03-10 | 10.050 | 10.050 | 9.920 | 9.990 | 9.667 | 1,593,226 |
| 2025-03-07 | 10.100 | 10.100 | 10.000 | 10.050 | 9.726 | 1,174,155 |
| 2025-03-06 | 10.300 | 10.300 | 10.050 | 10.050 | 9.726 | 1,812,845 |
| 2025-03-05 | 10.100 | 10.250 | 10.100 | 10.200 | 9.871 | 2,245,620 |
| 2025-03-04 | 10.000 | 10.200 | 9.830 | 10.200 | 9.871 | 3,608,405 |
| 2025-03-03 | 10.000 | 10.100 | 9.910 | 9.970 | 9.648 | 2,645,130 |
| 2025-02-27 | 10.150 | 10.300 | 10.050 | 10.050 | 9.726 | 1,901,366 |
| 2025-02-26 | 10.100 | 10.300 | 10.050 | 10.200 | 9.871 | 1,874,261 |
| 2025-02-25 | 10.100 | 10.200 | 10.050 | 10.100 | 9.774 | 1,463,145 |
| 2025-02-24 | 10.200 | 10.250 | 10.150 | 10.150 | 9.822 | 955,673 |
| 2025-02-21 | 10.150 | 10.250 | 10.100 | 10.200 | 9.871 | 1,856,902 |
| 2025-02-20 | 10.350 | 10.450 | 10.200 | 10.200 | 9.871 | 2,636,019 |
| 2025-02-19 | 10.100 | 10.300 | 10.050 | 10.300 | 9.967 | 4,350,647 |
| 2025-02-18 | 10.050 | 10.100 | 10.000 | 10.000 | 9.677 | 1,076,854 |
| 2025-02-17 | 10.000 | 10.100 | 9.950 | 10.000 | 9.677 | 2,817,595 |
| 2025-02-14 | 9.940 | 9.980 | 9.850 | 9.970 | 9.648 | 1,403,483 |
| 2025-02-13 | 9.720 | 9.920 | 9.720 | 9.920 | 9.600 | 2,690,417 |
| 2025-02-12 | 9.710 | 9.810 | 9.650 | 9.660 | 9.348 | 2,329,351 |
| 2025-02-11 | 9.800 | 9.830 | 9.700 | 9.700 | 9.387 | 1,761,633 |
| 2025-02-10 | 9.880 | 9.880 | 9.670 | 9.770 | 9.455 | 2,085,857 |
| 2025-02-07 | 10.100 | 10.100 | 9.930 | 9.940 | 9.619 | 2,048,529 |
| 2025-02-06 | 9.740 | 10.100 | 9.740 | 10.050 | 9.726 | 4,398,273 |
| 2025-02-05 | 9.640 | 9.760 | 9.630 | 9.740 | 9.425 | 2,170,871 |
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.