Coremax Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 62.300 | 64.900 | 61.500 | 63.100 | 60.573 | 1,011,876 |
| 2024-05-03 | 64.700 | 64.700 | 62.000 | 62.300 | 59.805 | 986,944 |
| 2024-05-02 | 65.700 | 65.800 | 63.100 | 64.600 | 62.013 | 2,866,528 |
| 2024-04-30 | 60.900 | 65.200 | 60.500 | 65.200 | 62.589 | 1,828,909 |
| 2024-04-29 | 58.300 | 59.300 | 58.300 | 59.300 | 56.925 | 299,361 |
| 2024-04-26 | 58.700 | 58.900 | 58.100 | 58.200 | 55.869 | 363,966 |
| 2024-04-25 | 60.400 | 60.500 | 58.600 | 58.600 | 56.253 | 226,116 |
| 2024-04-24 | 60.300 | 60.300 | 59.200 | 59.600 | 57.213 | 135,348 |
| 2024-04-23 | 59.600 | 59.800 | 58.900 | 59.400 | 57.021 | 143,455 |
| 2024-04-22 | 58.700 | 60.400 | 58.700 | 59.200 | 56.829 | 260,018 |
| 2024-04-19 | 61.100 | 61.100 | 58.000 | 58.300 | 55.965 | 754,380 |
| 2024-04-18 | 61.000 | 61.600 | 60.900 | 61.200 | 58.749 | 164,091 |
| 2024-04-17 | 60.000 | 61.400 | 60.000 | 60.800 | 58.365 | 298,055 |
| 2024-04-16 | 60.500 | 60.700 | 59.400 | 59.400 | 57.021 | 559,902 |
| 2024-04-15 | 62.800 | 62.800 | 61.100 | 61.100 | 58.653 | 460,748 |
| 2024-04-12 | 63.800 | 63.800 | 63.000 | 63.200 | 60.669 | 234,348 |
| 2024-04-11 | 64.900 | 64.900 | 63.600 | 63.700 | 61.149 | 190,108 |
| 2024-04-10 | 64.000 | 65.300 | 64.000 | 64.900 | 62.301 | 310,110 |
| 2024-04-09 | 64.000 | 64.300 | 63.600 | 63.700 | 61.149 | 161,388 |
| 2024-04-08 | 64.900 | 64.900 | 63.200 | 63.300 | 60.765 | 231,774 |
| 2024-04-03 | 64.900 | 65.200 | 63.700 | 64.900 | 62.301 | 328,417 |
| 2024-04-02 | 63.700 | 65.300 | 63.100 | 64.900 | 62.301 | 439,927 |
| 2024-04-01 | 62.900 | 63.700 | 62.900 | 63.400 | 60.861 | 213,959 |
| 2024-03-29 | 64.000 | 64.000 | 62.900 | 62.900 | 60.381 | 208,951 |
| 2024-03-28 | 63.700 | 65.500 | 63.700 | 64.000 | 61.437 | 252,709 |
| 2024-03-27 | 63.300 | 64.200 | 63.300 | 63.600 | 61.053 | 241,769 |
| 2024-03-26 | 64.900 | 66.000 | 63.100 | 63.300 | 60.765 | 301,542 |
| 2024-03-25 | 64.800 | 64.900 | 64.200 | 64.600 | 62.013 | 152,991 |
| 2024-03-22 | 64.600 | 64.700 | 63.600 | 64.700 | 62.109 | 249,942 |
| 2024-03-21 | 63.700 | 64.200 | 63.000 | 64.000 | 61.437 | 261,898 |
| 2024-03-20 | 63.600 | 63.600 | 62.400 | 63.300 | 60.765 | 264,342 |
| 2024-03-19 | 63.900 | 64.000 | 62.800 | 63.300 | 60.765 | 329,321 |
| 2024-03-18 | 63.500 | 63.500 | 60.300 | 62.800 | 60.285 | 585,986 |
| 2024-03-15 | 64.900 | 64.900 | 63.400 | 63.400 | 60.861 | 285,642 |
| 2024-03-14 | 64.900 | 65.600 | 64.300 | 64.900 | 62.301 | 194,349 |
| 2024-03-13 | 66.600 | 66.700 | 64.500 | 64.900 | 62.301 | 399,288 |
| 2024-03-12 | 64.700 | 66.300 | 64.700 | 66.300 | 63.645 | 371,694 |
| 2024-03-11 | 63.400 | 64.600 | 63.200 | 64.400 | 61.821 | 365,987 |
| 2024-03-08 | 65.000 | 65.500 | 63.200 | 63.400 | 60.861 | 756,158 |
| 2024-03-07 | 66.500 | 66.500 | 65.000 | 65.200 | 62.589 | 808,900 |
| 2024-03-06 | 67.100 | 67.700 | 66.600 | 66.600 | 63.933 | 319,760 |
| 2024-03-05 | 67.400 | 68.100 | 67.000 | 67.000 | 64.317 | 279,959 |
| 2024-03-04 | 67.300 | 68.000 | 67.300 | 67.400 | 64.701 | 370,959 |
| 2024-03-01 | 67.900 | 68.300 | 67.100 | 67.300 | 64.605 | 349,494 |
| 2024-02-29 | 68.700 | 68.700 | 67.700 | 67.900 | 65.181 | 293,982 |
| 2024-02-27 | 69.900 | 71.000 | 68.700 | 68.700 | 65.949 | 335,891 |
| 2024-02-26 | 67.500 | 70.400 | 67.500 | 69.900 | 67.101 | 422,663 |
| 2024-02-23 | 70.200 | 70.200 | 68.000 | 68.100 | 65.373 | 563,818 |
| 2024-02-22 | 71.700 | 71.700 | 70.000 | 70.000 | 67.197 | 227,956 |
| 2024-02-21 | 70.500 | 71.800 | 70.300 | 71.000 | 68.157 | 320,624 |
| 2024-02-20 | 71.500 | 71.500 | 70.200 | 70.700 | 67.869 | 271,540 |
| 2024-02-19 | 69.900 | 72.000 | 69.900 | 71.400 | 68.541 | 561,174 |
| 2024-02-16 | 66.300 | 69.500 | 66.300 | 69.500 | 66.717 | 663,082 |
| 2024-02-15 | 68.000 | 68.000 | 66.000 | 66.400 | 63.741 | 730,197 |
| 2024-02-05 | 68.400 | 68.400 | 67.600 | 68.200 | 65.469 | 460,232 |
| 2024-02-02 | 69.300 | 69.800 | 68.600 | 68.600 | 65.853 | 325,288 |
| 2024-02-01 | 69.600 | 69.600 | 69.100 | 69.200 | 66.429 | 183,141 |
| 2024-01-31 | 71.100 | 71.100 | 69.300 | 69.300 | 66.525 | 415,410 |
| 2024-01-30 | 70.900 | 71.100 | 70.000 | 70.100 | 67.293 | 192,226 |
| 2024-01-29 | 69.900 | 70.900 | 69.500 | 70.600 | 67.773 | 257,308 |
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.