Coremax Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	64.600	65.700	64.600	65.700	63.823	164,312
2024-07-31	63.900	65.000	63.500	64.300	62.463	153,599
2024-07-30	63.800	64.500	62.900	64.500	62.657	303,897
2024-07-29	64.200	65.600	63.400	63.500	61.685	430,903
2024-07-26	65.000	65.300	63.900	64.500	62.657	370,828
2024-07-23	67.300	67.600	66.300	66.500	64.600	225,037
2024-07-22	66.700	67.600	65.000	66.000	64.114	582,911
2024-07-19	68.500	68.600	67.000	67.300	65.377	425,756
2024-07-18	70.000	70.300	68.800	68.800	66.834	379,104
2024-07-17	69.800	71.200	69.500	70.600	68.582	327,853
2024-07-16	69.700	71.000	69.700	69.800	67.805	247,436
2024-07-15	70.500	70.500	69.400	69.800	67.805	340,228
2024-07-12	71.000	71.700	70.500	70.700	68.680	344,199
2024-07-11	71.000	71.600	69.700	71.300	69.262	531,296
2024-07-10	71.600	71.800	70.700	70.800	68.777	359,302
2024-07-09	71.100	71.600	69.400	71.000	68.971	1,300,186
2024-07-08	73.800	75.100	72.900	73.000	70.914	1,137,420
2024-07-05	71.500	73.400	71.000	72.900	70.817	1,004,098
2024-07-04	75.400	75.400	71.400	71.400	69.360	2,012,979
2024-07-03	73.600	75.400	72.700	73.400	71.302	2,529,763
2024-07-02	70.800	74.200	70.800	72.500	70.428	3,028,302
2024-07-01	71.400	72.500	70.200	70.200	68.194	1,467,603
2024-06-28	67.300	69.500	67.300	69.200	67.223	751,965
2024-06-27	67.600	71.400	67.100	67.100	65.183	2,456,001
2024-06-26	67.200	67.800	66.900	66.900	64.988	176,908
2024-06-25	67.000	67.300	65.200	67.200	65.280	358,959
2024-06-24	66.800	67.400	66.000	66.000	64.114	248,697
2024-06-21	66.700	67.800	66.700	67.400	64.701	792,300
2024-06-20	65.600	66.800	65.600	66.700	64.029	346,592
2024-06-19	66.200	66.400	65.500	65.600	62.973	272,525
2024-06-18	66.400	66.900	66.100	66.200	63.549	257,055
2024-06-17	67.100	67.100	66.200	66.400	63.741	230,559
2024-06-14	67.000	67.900	66.600	67.100	64.413	206,881
2024-06-13	67.200	67.800	66.300	67.000	64.317	197,764
2024-06-12	66.500	66.900	66.000	66.900	64.221	200,145
2024-06-11	69.700	69.700	66.500	66.500	63.837	660,730
2024-06-07	66.900	69.100	66.300	69.100	66.333	1,263,966
2024-06-06	65.700	66.200	65.000	65.000	62.397	294,558
2024-06-05	67.000	67.100	65.600	65.700	63.069	290,461
2024-06-04	68.000	68.200	66.100	66.800	64.125	292,375
2024-06-03	68.400	68.400	67.100	67.700	64.989	272,997
2024-05-31	66.900	68.400	66.800	67.800	65.085	515,781
2024-05-30	67.500	67.500	66.500	66.600	63.933	312,466
2024-05-29	68.200	68.500	67.100	67.500	64.797	297,399
2024-05-28	66.600	68.300	66.600	67.900	65.181	675,775
2024-05-27	65.800	66.700	65.700	66.300	63.645	262,446
2024-05-24	65.000	66.500	64.600	65.800	63.165	402,071
2024-05-23	66.600	66.600	65.000	65.000	62.397	325,961
2024-05-22	67.200	68.300	66.300	66.700	64.029	419,273
2024-05-21	66.300	66.900	65.300	66.600	63.933	358,616
2024-05-20	67.300	67.800	66.100	66.300	63.645	576,012
2024-05-17	66.800	67.000	66.100	66.400	63.741	596,761
2024-05-16	65.700	67.200	64.500	66.800	64.125	990,450
2024-05-15	66.400	66.600	64.100	64.500	61.917	575,956
2024-05-14	64.200	65.800	64.200	65.700	63.069	963,755
2024-05-13	62.700	63.900	62.700	63.700	61.149	428,167
2024-05-10	62.200	63.000	61.900	62.700	60.189	215,048
2024-05-09	62.100	62.800	62.000	62.100	59.613	163,073
2024-05-08	62.200	62.500	61.900	62.000	59.517	190,638
2024-05-07	63.300	63.700	61.800	62.200	59.709	323,114

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	1.0000 TWD
2025-06-25	0.9449 TWD
2024-06-24	0.7957 TWD
2023-08-01	2.9627 TWD
2022-06-24	2.9627 TWD
2021-07-20	1.1748 TWD
2020-07-01	1.1726 TWD
2019-07-08	3.0589 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.