CMC Magnetics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	11.850	11.900	11.650	11.700	11.322	3,404,798
2024-10-29	12.050	12.100	11.750	11.750	11.371	5,554,742
2024-10-28	12.150	12.250	12.050	12.100	11.709	2,850,059
2024-10-25	12.300	12.300	12.100	12.150	11.758	2,626,796
2024-10-24	12.300	12.350	12.200	12.200	11.806	2,686,656
2024-10-23	12.300	12.450	12.250	12.250	11.854	3,318,357
2024-10-22	12.300	12.400	12.250	12.350	11.951	3,032,424
2024-10-21	12.350	12.400	12.150	12.300	11.903	2,850,458
2024-10-18	12.400	12.450	12.200	12.250	11.854	2,831,967
2024-10-17	12.250	12.400	12.250	12.300	11.903	4,055,683
2024-10-16	12.200	12.400	12.150	12.250	11.854	6,412,613
2024-10-15	12.250	12.600	12.200	12.350	11.951	10,856,452
2024-10-14	11.900	12.450	11.850	12.250	11.854	13,128,631
2024-10-11	11.900	12.100	11.850	11.900	11.516	2,708,343
2024-10-09	12.000	12.150	11.800	11.800	11.419	5,640,515
2024-10-08	12.100	12.200	11.950	11.950	11.564	3,470,104
2024-10-07	12.150	12.150	12.000	12.100	11.709	2,919,132
2024-10-04	12.200	12.200	12.000	12.000	11.612	4,168,542
2024-10-01	12.250	12.300	12.150	12.250	11.854	2,392,769
2024-09-30	12.450	12.450	12.200	12.200	11.806	6,805,162
2024-09-27	12.350	12.650	12.250	12.550	12.145	14,332,710
2024-09-26	12.150	12.400	12.150	12.250	11.854	8,233,290
2024-09-25	12.100	12.200	12.050	12.100	11.709	4,397,425
2024-09-24	12.050	12.150	11.950	12.000	11.612	2,888,102
2024-09-23	12.050	12.150	11.950	12.000	11.612	2,721,717
2024-09-20	12.100	12.200	11.900	12.000	11.612	4,640,294
2024-09-19	12.100	12.100	11.900	12.050	11.661	3,846,063
2024-09-18	12.200	12.200	12.000	12.000	11.612	4,665,573
2024-09-16	11.950	12.200	11.850	12.150	11.758	7,365,801
2024-09-13	11.600	11.900	11.550	11.850	11.467	9,877,889
2024-09-12	11.650	11.700	11.400	11.500	11.129	6,358,070
2024-09-11	11.550	11.650	11.400	11.400	11.032	5,222,474
2024-09-10	11.850	11.950	11.450	11.450	11.080	7,186,019
2024-09-09	11.700	11.850	11.600	11.850	11.467	5,565,359
2024-09-06	12.000	12.050	11.750	11.950	11.564	5,535,784
2024-09-05	12.000	12.300	11.850	11.900	11.516	8,822,839
2024-09-04	11.850	12.150	11.450	11.800	11.419	16,696,447
2024-09-03	13.250	13.300	12.900	12.900	11.825	24,510,204
2024-09-02	13.350	13.400	13.150	13.200	12.100	9,982,296
2024-08-30	13.550	13.600	13.250	13.250	12.146	11,386,043
2024-08-29	13.400	13.450	13.300	13.450	12.330	6,477,725
2024-08-28	13.450	13.600	13.350	13.400	12.284	8,103,267
2024-08-27	13.450	13.500	13.250	13.400	12.284	8,134,092
2024-08-26	13.650	13.700	13.400	13.400	12.284	8,243,615
2024-08-23	13.500	13.550	13.350	13.450	12.330	11,596,749
2024-08-22	13.600	13.700	13.450	13.550	12.421	12,333,706
2024-08-21	13.650	13.850	13.550	13.550	12.421	18,161,869
2024-08-20	13.650	14.000	13.500	13.650	12.513	28,634,595
2024-08-19	13.700	13.800	13.400	13.550	12.421	22,952,275
2024-08-16	13.600	13.750	13.350	13.350	12.238	52,703,748
2024-08-15	12.600	13.550	12.550	13.550	12.421	73,226,599
2024-08-14	12.300	12.550	12.250	12.350	11.321	12,532,216
2024-08-13	12.000	12.050	11.750	12.000	11.000	4,890,952
2024-08-12	11.750	11.950	11.600	11.900	10.909	5,405,741
2024-08-09	11.700	11.850	11.550	11.600	10.634	4,759,908
2024-08-08	11.400	11.500	11.250	11.400	10.450	4,500,925
2024-08-07	11.000	11.700	11.000	11.600	10.634	7,884,225
2024-08-06	11.250	11.350	10.350	10.900	9.992	13,248,617
2024-08-05	12.150	12.150	11.150	11.150	10.221	17,887,561
2024-08-02	12.400	12.550	12.300	12.350	11.321	4,131,509

← NewerPage 9 of 21 · 1,220 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.