Coremax Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	69.200	70.100	69.200	69.900	67.101	179,019
2024-01-25	70.600	70.600	69.200	69.800	67.005	299,947
2024-01-24	70.500	71.100	70.500	70.500	67.677	187,646
2024-01-23	70.100	70.700	70.100	70.600	67.773	213,829
2024-01-22	69.200	70.400	69.200	70.000	67.197	306,969
2024-01-19	70.500	71.000	69.100	69.100	66.333	679,792
2024-01-18	71.000	71.700	70.000	70.300	67.485	437,342
2024-01-17	73.000	73.200	71.600	71.600	68.733	514,094
2024-01-16	74.500	74.500	73.000	73.100	70.173	219,922
2024-01-15	73.700	74.400	73.700	74.200	71.229	120,433
2024-01-12	74.000	74.000	73.200	73.400	70.461	218,304
2024-01-11	73.500	74.200	73.200	73.600	70.653	225,310
2024-01-10	74.500	76.300	73.500	73.500	70.557	391,979
2024-01-09	74.900	74.900	73.400	73.800	70.845	326,735
2024-01-08	74.600	75.500	74.200	74.200	71.229	136,829
2024-01-05	74.900	75.600	74.600	74.600	71.613	241,372
2024-01-04	76.200	76.700	74.800	74.800	71.805	378,263
2024-01-03	77.200	77.200	76.000	76.000	72.957	357,296
2024-01-02	78.300	78.900	77.100	77.100	74.013	245,060
2023-12-29	78.700	78.800	77.600	78.200	75.068	304,235
2023-12-28	78.000	78.700	77.700	78.700	75.548	368,816
2023-12-27	77.600	78.100	77.300	77.900	74.780	227,475
2023-12-26	77.700	79.400	77.300	77.300	74.205	296,260
2023-12-25	78.300	78.800	76.900	77.100	74.013	289,898
2023-12-22	78.000	78.700	77.700	78.100	74.972	201,394
2023-12-21	77.500	78.700	77.200	77.900	74.780	178,246
2023-12-20	77.200	78.000	77.100	77.800	74.684	233,140
2023-12-19	78.200	78.500	76.800	76.800	73.725	478,489
2023-12-18	79.500	79.700	78.100	78.100	74.972	385,618
2023-12-15	79.400	80.800	79.200	79.500	76.316	888,425
2023-12-14	78.000	79.200	78.000	78.900	75.740	443,648
2023-12-13	78.500	78.500	77.600	77.600	74.492	402,357
2023-12-12	78.600	79.800	78.100	78.100	74.972	388,030
2023-12-11	79.100	80.000	78.600	78.600	75.452	303,074
2023-12-08	79.700	80.300	79.000	79.000	75.836	431,451
2023-12-07	80.500	81.300	78.900	78.900	75.740	742,999
2023-12-06	81.400	81.800	80.500	80.500	77.276	918,593
2023-12-05	81.300	85.000	80.300	81.200	77.948	2,967,990
2023-12-04	82.800	83.000	81.400	81.400	78.140	1,046,669
2023-12-01	84.000	87.000	82.200	82.800	79.484	5,230,549
2023-11-30	80.400	85.600	80.200	84.000	80.636	5,623,736
2023-11-29	79.000	79.500	78.600	78.800	75.644	291,969
2023-11-28	78.100	79.200	77.700	79.000	75.836	369,749
2023-11-27	78.800	79.100	77.700	77.700	74.588	327,875
2023-11-24	79.100	79.700	78.300	78.800	75.644	404,632
2023-11-23	79.000	80.500	78.900	79.100	75.932	957,783
2023-11-22	77.300	79.200	77.300	78.800	75.644	711,258
2023-11-21	78.600	79.200	77.600	77.900	74.780	566,880
2023-11-20	76.900	79.400	76.900	78.600	75.452	886,857
2023-11-17	78.000	78.000	76.900	77.100	74.013	363,615
2023-11-16	76.800	77.500	76.000	77.100	74.013	349,155
2023-11-15	74.900	78.200	74.900	76.600	73.533	1,088,506
2023-11-14	74.400	74.600	74.100	74.400	71.421	158,720
2023-11-13	75.600	75.600	73.900	74.000	71.037	395,612
2023-11-10	76.100	76.200	75.100	75.200	72.189	424,369
2023-11-09	77.300	77.300	76.000	76.600	73.533	334,416
2023-11-08	78.000	78.200	77.100	77.300	74.205	290,506
2023-11-07	77.500	78.000	76.500	77.900	74.780	404,901
2023-11-06	77.300	78.600	76.000	77.500	74.396	962,323
2023-11-03	74.400	75.900	73.800	75.800	72.765	674,960

← NewerPage 12 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.