CMC Magnetics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	11.650	11.650	11.250	11.500	11.500	7,500,172
2026-10-16	11.950	12.300	11.850	11.850	11.850	11,248,624
2026-10-15	11.950	12.000	11.550	11.800	11.800	14,169,636
2026-10-14	10.950	11.900	10.950	11.900	11.900	26,109,463
2026-10-13	10.950	11.100	10.850	10.850	10.850	5,762,305
2026-10-12	11.500	11.600	10.700	10.900	10.900	11,107,051
2026-10-08	12.222	12.222	12.222	12.222	12.222	0
2026-10-07	12.222	12.222	12.222	12.222	12.222	0
2026-10-06	12.222	12.222	12.222	12.222	12.222	0
2026-10-05	12.222	12.222	12.222	12.222	12.222	0
2026-10-02	12.222	12.222	12.222	12.222	12.222	0
2026-10-01	12.222	12.222	12.222	12.222	12.222	0
2026-09-30	12.056	12.389	12.000	12.222	11.022	12,606,004
2026-09-29	12.000	12.111	11.833	11.889	10.722	3,733,082
2026-09-24	10.800	10.850	10.700	10.800	10.822	2,834,275
2026-09-23	10.850	10.900	10.750	10.800	10.822	3,708,333
2026-09-22	10.900	10.950	10.750	10.850	10.872	5,697,966
2026-09-21	10.800	10.900	10.750	10.800	10.822	3,237,602
2026-09-18	10.850	10.850	10.650	10.700	10.722	3,876,483
2026-09-17	10.600	10.850	10.600	10.750	10.772	4,957,906
2026-09-16	10.500	10.650	10.450	10.550	10.571	2,423,566
2026-09-15	10.550	10.600	10.400	10.400	10.421	3,135,657
2026-09-14	10.650	10.700	10.500	10.500	10.521	3,263,274
2026-09-11	10.500	10.750	10.500	10.700	10.722	4,243,761
2026-09-10	10.750	10.750	10.550	10.550	10.571	4,512,513
2026-09-09	10.700	10.850	10.650	10.750	10.772	3,095,588
2026-09-08	10.900	10.900	10.700	10.700	10.722	2,793,575
2026-09-07	10.850	10.900	10.750	10.800	10.822	3,739,633
2026-09-04	10.900	10.950	10.650	10.800	10.822	4,497,081
2026-09-03	11.000	11.150	10.800	10.850	10.872	6,655,413
2026-09-02	10.900	11.050	10.900	10.950	10.972	2,435,268
2026-09-01	10.950	11.050	10.900	10.950	10.972	4,124,088
2026-08-31	10.950	11.000	10.800	10.950	10.972	2,274,021
2026-08-28	10.950	11.100	10.900	10.900	10.922	4,172,491
2026-08-27	10.900	11.100	10.850	10.900	10.922	4,462,599
2026-08-26	10.850	10.900	10.700	10.850	10.872	2,937,462
2026-08-25	10.750	10.850	10.550	10.800	10.822	4,191,772
2026-08-24	10.950	10.950	10.650	10.700	10.722	3,763,308
2026-08-21	10.800	11.000	10.600	10.850	10.872	4,373,942
2026-08-20	10.950	11.000	10.700	10.750	10.772	5,734,562
2026-08-19	11.000	11.000	10.700	10.850	10.872	6,125,408
2026-08-18	11.600	11.800	11.000	11.100	11.122	13,846,609
2026-08-17	10.950	11.950	10.600	11.700	11.724	34,501,832
2026-08-14	11.000	11.300	10.950	11.300	11.323	13,519,112
2026-08-13	10.350	10.450	10.250	10.300	10.321	6,813,224
2026-08-12	10.200	10.350	10.150	10.300	10.321	2,427,741
2026-08-11	10.250	10.300	10.100	10.200	10.221	2,546,901
2026-08-10	10.350	10.400	10.150	10.250	10.271	5,595,981
2026-08-07	10.350	10.350	10.150	10.250	10.271	2,556,351
2026-08-06	10.150	10.350	10.050	10.350	10.371	4,336,455
2026-08-05	10.450	10.500	10.200	10.300	10.321	4,349,021
2026-08-04	10.000	10.400	9.970	10.300	10.321	4,563,484
2026-08-03	9.970	10.250	9.720	10.150	10.171	3,906,357
2026-07-31	9.720	10.050	9.720	9.940	9.960	5,294,112
2026-07-30	9.500	9.740	9.320	9.380	9.399	4,656,674
2026-07-29	10.000	10.100	9.260	9.510	9.529	10,770,877
2026-07-28	10.050	10.100	9.880	9.920	9.940	7,638,777
2026-07-27	10.400	10.400	10.050	10.300	10.321	4,306,327
2026-07-24	10.450	10.500	10.300	10.350	10.371	4,250,521
2026-07-23	10.700	10.800	10.450	10.600	10.621	2,353,589

Page 1 of 3 · 126 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.