Coremax Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	81.800	81.800	79.600	79.700	76.508	531,103
2023-08-07	82.200	82.200	81.000	81.200	77.948	266,899
2023-08-04	82.200	82.500	81.700	82.300	79.004	251,294
2023-08-02	82.700	83.200	81.900	82.700	79.388	396,041
2023-08-01	81.800	87.400	81.800	82.700	79.388	1,031,909
2023-07-31	85.900	85.900	84.000	84.200	77.984	824,898
2023-07-28	85.900	85.900	85.200	85.200	78.910	398,951
2023-07-27	85.600	86.400	85.600	85.900	79.559	300,362
2023-07-26	86.100	86.600	85.500	85.600	79.281	355,676
2023-07-25	86.000	86.100	85.200	85.500	79.188	303,641
2023-07-24	86.100	86.200	85.000	85.100	78.818	508,352
2023-07-21	86.700	87.500	86.000	86.400	80.022	399,135
2023-07-20	87.100	88.100	86.600	86.700	80.300	337,015
2023-07-19	87.400	88.500	86.800	86.800	80.392	325,982
2023-07-18	88.500	88.600	87.000	87.300	80.855	355,894
2023-07-17	87.700	89.100	87.100	88.500	81.967	355,088
2023-07-14	88.000	88.400	87.100	87.600	81.133	322,230
2023-07-13	89.100	89.100	86.900	87.000	80.577	582,330
2023-07-12	88.600	89.200	88.000	88.000	81.504	309,091
2023-07-11	88.900	89.300	88.500	88.600	82.059	375,155
2023-07-10	90.000	90.800	88.300	88.600	82.059	578,432
2023-07-07	92.500	92.500	90.500	91.000	84.282	282,430
2023-07-06	92.900	93.700	92.200	92.500	85.671	392,697
2023-07-05	91.700	93.400	91.700	92.800	85.949	492,972
2023-07-04	92.900	92.900	91.500	91.600	84.838	350,277
2023-07-03	91.100	92.200	90.500	92.000	85.208	406,971
2023-06-30	91.800	91.800	90.100	90.500	83.819	279,957
2023-06-29	91.200	92.700	91.200	91.800	85.023	259,305
2023-06-28	90.600	91.100	90.300	90.400	83.726	209,352
2023-06-27	90.300	91.400	89.700	90.000	83.356	273,822
2023-06-26	91.900	91.900	90.300	90.300	83.634	378,000
2023-06-21	92.600	93.000	91.600	91.900	85.116	327,507
2023-06-20	92.500	93.000	92.200	92.200	85.394	250,962
2023-06-19	92.800	93.500	92.300	92.900	86.042	197,958
2023-06-16	93.800	93.900	92.600	92.800	85.949	588,583
2023-06-15	95.000	95.000	93.700	93.700	86.783	668,786
2023-06-14	95.400	96.400	94.900	95.000	87.987	588,949
2023-06-13	97.000	97.200	95.000	95.400	88.357	1,207,028
2023-06-12	95.000	96.900	94.600	96.200	89.098	1,181,862
2023-06-09	95.800	96.200	95.000	95.800	88.728	947,949
2023-06-08	95.200	97.200	95.000	95.800	88.728	2,923,362
2023-06-07	90.800	95.700	90.800	95.100	88.079	2,267,466
2023-06-06	92.100	92.100	90.500	90.900	84.189	351,431
2023-06-05	91.900	92.300	91.500	91.900	85.116	411,264
2023-06-02	92.500	92.700	91.400	91.700	84.930	718,559
2023-06-01	89.900	94.300	89.500	92.700	85.857	1,841,419
2023-05-31	89.100	89.900	88.000	89.200	82.615	365,597
2023-05-30	89.500	89.500	88.300	88.400	81.874	205,053
2023-05-29	88.200	89.400	88.000	88.800	82.245	351,145
2023-05-26	90.000	90.000	87.500	87.700	81.226	526,510
2023-05-25	90.300	90.300	88.800	89.100	82.522	294,668
2023-05-24	88.500	90.300	88.300	90.300	83.634	529,128
2023-05-23	89.000	89.900	88.500	88.500	81.967	431,845
2023-05-22	88.200	89.100	88.200	88.600	82.059	471,737
2023-05-19	90.500	90.900	88.300	88.700	82.152	414,850
2023-05-18	91.500	91.500	89.500	89.500	82.893	783,009
2023-05-17	87.300	89.500	87.300	89.000	82.430	628,290
2023-05-16	85.700	87.700	85.700	87.300	80.855	283,811
2023-05-15	86.600	86.600	85.400	85.500	79.188	329,828
2023-05-12	86.100	86.800	84.500	86.600	80.207	374,023

← NewerPage 14 of 21 · 1,215 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.