Coremax Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	73.000	73.600	72.800	73.400	70.461	229,274
2023-11-01	72.000	72.800	71.800	72.400	69.501	253,423
2023-10-31	73.000	73.600	71.500	71.600	68.733	447,615
2023-10-30	73.900	74.400	72.400	72.700	69.789	489,705
2023-10-27	74.700	75.200	73.600	73.900	70.941	249,044
2023-10-26	75.900	76.000	74.700	74.700	71.709	397,952
2023-10-25	76.800	77.500	76.400	76.700	73.629	270,302
2023-10-24	76.500	77.000	75.000	76.100	73.053	302,746
2023-10-23	77.900	78.300	76.600	76.600	73.533	279,209
2023-10-20	78.000	78.200	76.400	77.900	74.780	356,664
2023-10-19	78.300	79.700	77.700	77.900	74.780	296,762
2023-10-18	79.000	79.700	77.700	79.700	76.508	750,855
2023-10-17	78.500	79.800	78.300	79.000	75.836	582,645
2023-10-16	78.300	79.000	77.500	77.900	74.780	346,195
2023-10-13	78.100	78.800	77.800	78.200	75.068	319,370
2023-10-12	78.600	78.700	77.300	78.400	75.260	503,644
2023-10-11	78.100	78.300	76.800	77.200	74.109	719,562
2023-10-06	77.300	77.300	76.100	76.100	73.053	242,498
2023-10-05	76.900	77.600	76.500	76.500	73.437	275,646
2023-10-04	75.600	77.000	75.400	76.500	73.437	460,576
2023-10-03	77.800	78.200	76.300	76.300	73.245	651,996
2023-10-02	78.900	79.800	77.800	78.000	74.876	377,676
2023-09-28	78.000	79.000	77.900	78.900	75.740	428,158
2023-09-27	79.200	79.300	77.500	77.700	74.588	768,735
2023-09-26	82.000	82.100	79.500	79.500	76.316	758,429
2023-09-25	80.200	82.500	79.100	82.000	78.716	1,997,739
2023-09-22	79.000	81.300	78.200	80.900	77.660	784,928
2023-09-21	81.300	81.800	79.500	79.500	76.316	576,154
2023-09-20	81.500	82.200	81.000	81.900	78.620	511,462
2023-09-19	82.200	83.600	81.500	81.500	78.236	717,851
2023-09-18	83.400	83.500	82.100	82.100	78.812	946,576
2023-09-15	83.500	84.300	82.500	84.300	80.924	1,548,171
2023-09-14	80.400	86.000	80.400	84.300	80.924	5,667,505
2023-09-13	72.700	78.900	72.700	78.700	75.548	2,705,646
2023-09-12	72.200	73.600	72.200	73.000	70.077	461,691
2023-09-11	72.500	72.700	71.600	71.700	68.829	370,435
2023-09-08	73.100	73.300	72.600	72.900	69.981	187,104
2023-09-07	74.000	74.500	73.500	73.500	70.557	259,451
2023-09-06	76.500	76.500	74.400	74.500	71.517	445,512
2023-09-05	73.000	76.000	73.000	76.000	72.957	510,286
2023-09-04	73.600	73.600	72.000	73.000	70.077	242,635
2023-09-01	73.700	74.500	72.600	73.600	70.653	420,919
2023-08-31	74.500	75.200	73.600	73.700	70.749	168,649
2023-08-30	73.400	75.000	73.300	74.900	71.901	308,931
2023-08-29	74.000	74.100	72.600	72.700	69.789	214,881
2023-08-28	76.000	76.000	73.200	74.300	71.325	247,630
2023-08-25	73.700	75.300	73.700	74.600	71.613	322,330
2023-08-24	74.100	74.500	73.600	73.800	70.845	201,293
2023-08-23	73.100	74.100	73.100	74.100	71.133	110,579
2023-08-22	74.600	74.600	73.400	73.600	70.653	150,212
2023-08-21	75.300	75.300	73.600	73.900	70.941	210,166
2023-08-18	74.600	75.200	74.100	74.400	71.421	232,187
2023-08-17	73.200	74.300	71.900	74.100	71.133	400,934
2023-08-16	72.800	73.300	72.000	72.800	69.885	237,352
2023-08-15	71.600	73.400	71.600	73.300	70.365	354,217
2023-08-14	75.000	75.100	71.500	71.600	68.733	548,872
2023-08-11	75.100	75.800	74.500	75.100	72.093	274,023
2023-08-10	76.700	76.700	74.000	74.500	71.517	797,805
2023-08-09	79.700	79.700	76.600	76.700	73.629	1,031,880
2023-08-08	81.800	81.800	79.600	79.700	76.508	531,103

← NewerPage 13 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.