CMC Magnetics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	9.740	9.790	9.560	9.580	9.271	1,957,350
2025-02-03	9.650	9.790	9.570	9.750	9.435	3,182,009
2025-01-22	9.740	9.860	9.710	9.790	9.474	1,775,556
2025-01-21	9.840	9.900	9.720	9.750	9.435	1,701,010
2025-01-20	9.820	9.820	9.710	9.820	9.503	1,510,341
2025-01-17	9.730	9.780	9.660	9.760	9.445	1,504,497
2025-01-16	9.720	9.760	9.670	9.670	9.358	1,529,718
2025-01-15	9.730	9.780	9.610	9.630	9.319	1,434,900
2025-01-14	9.360	9.750	9.360	9.710	9.396	2,944,211
2025-01-13	9.550	9.570	9.060	9.310	9.009	5,562,675
2025-01-10	9.620	9.760	9.610	9.630	9.319	3,780,693
2025-01-09	10.100	10.100	9.600	9.610	9.300	7,770,978
2025-01-08	10.100	10.150	10.000	10.100	9.774	2,559,506
2025-01-07	10.200	10.250	10.100	10.100	9.774	2,438,640
2025-01-06	10.100	10.250	10.000	10.100	9.774	7,266,367
2025-01-03	10.150	10.300	10.050	10.100	9.774	3,235,952
2025-01-02	10.150	10.250	10.100	10.100	9.774	2,464,364
2024-12-31	10.400	10.400	10.150	10.150	9.822	3,919,289
2024-12-30	10.450	10.550	10.400	10.400	10.064	1,917,765
2024-12-27	10.600	10.650	10.450	10.500	10.161	2,867,543
2024-12-26	10.700	10.750	10.600	10.600	10.258	2,317,320
2024-12-25	10.750	10.800	10.600	10.650	10.306	2,207,574
2024-12-24	10.800	10.900	10.650	10.650	10.306	2,553,404
2024-12-23	10.800	10.900	10.750	10.750	10.403	2,535,089
2024-12-20	10.650	10.800	10.550	10.800	10.451	3,919,700
2024-12-19	10.650	10.700	10.600	10.700	10.354	1,638,301
2024-12-18	10.800	10.900	10.700	10.800	10.451	2,420,703
2024-12-17	10.800	10.900	10.700	10.800	10.451	1,717,002
2024-12-16	10.900	11.000	10.700	10.700	10.354	2,794,765
2024-12-13	11.050	11.050	10.800	10.900	10.548	4,734,837
2024-12-12	11.200	11.250	11.050	11.100	10.742	2,347,362
2024-12-11	11.250	11.400	11.100	11.100	10.742	3,416,461
2024-12-10	11.600	11.600	11.300	11.300	10.935	2,478,312
2024-12-09	11.500	11.600	11.400	11.500	11.129	2,490,426
2024-12-06	11.500	11.600	11.450	11.500	11.129	2,233,058
2024-12-05	11.500	11.550	11.350	11.450	11.080	1,918,810
2024-12-04	11.550	11.550	11.400	11.450	11.080	2,232,713
2024-12-03	11.400	11.450	11.350	11.450	11.080	2,254,926
2024-12-02	11.300	11.400	11.100	11.400	11.032	7,167,683
2024-11-29	11.100	11.350	11.050	11.250	10.887	6,708,517
2024-11-28	11.400	11.500	11.100	11.200	10.838	7,578,515
2024-11-27	11.750	11.800	11.400	11.400	11.032	6,672,894
2024-11-26	11.800	11.900	11.700	11.750	11.371	3,144,632
2024-11-25	11.900	11.900	11.750	11.750	11.371	2,456,692
2024-11-22	11.750	11.900	11.750	11.750	11.371	3,843,108
2024-11-21	11.650	11.750	11.600	11.650	11.274	2,095,137
2024-11-20	11.750	11.950	11.650	11.650	11.274	4,970,305
2024-11-19	11.800	11.800	11.600	11.700	11.322	2,825,764
2024-11-18	11.700	11.950	11.600	11.700	11.322	4,632,099
2024-11-15	11.550	11.800	11.500	11.650	11.274	4,496,191
2024-11-14	11.700	11.900	11.600	11.600	11.225	3,963,505
2024-11-13	11.950	11.950	11.600	11.650	11.274	11,589,649
2024-11-12	11.900	12.250	11.750	12.100	11.709	8,857,305
2024-11-11	11.900	12.150	11.750	11.950	11.564	3,165,838
2024-11-08	12.000	12.100	11.800	11.800	11.419	3,249,936
2024-11-07	11.750	12.000	11.750	11.950	11.564	2,658,179
2024-11-06	11.750	11.850	11.650	11.800	11.419	2,533,856
2024-11-05	11.600	11.750	11.550	11.650	11.274	1,328,931
2024-11-04	11.750	11.750	11.550	11.600	11.225	2,610,073
2024-11-01	11.600	11.750	11.500	11.700	11.322	2,522,934

← NewerPage 8 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.