Coremax Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	104.50	106.00	102.50	102.50	94.933	3,054,635
2023-02-07	99.500	105.50	99.500	103.00	95.396	4,537,760
2023-02-06	99.100	100.50	98.700	98.700	91.414	487,381
2023-02-03	100.50	101.00	99.100	99.100	91.784	684,577
2023-02-02	99.500	101.00	99.000	100.50	93.081	1,213,806
2023-02-01	98.400	99.000	97.700	98.700	91.414	688,595
2023-01-31	96.400	98.000	96.000	98.000	90.765	925,177
2023-01-30	94.000	96.800	93.200	96.300	89.191	1,303,102
2023-01-17	91.600	92.000	91.400	91.600	84.838	271,934
2023-01-16	92.300	92.300	91.400	91.500	84.745	316,038
2023-01-13	94.500	95.000	92.000	92.000	85.208	487,111
2023-01-12	94.700	95.500	93.900	94.000	87.061	291,188
2023-01-11	95.100	95.400	93.500	94.300	87.338	277,204
2023-01-10	95.300	96.000	94.300	94.400	87.431	530,813
2023-01-09	93.900	95.300	93.900	95.100	88.079	550,323
2023-01-06	92.800	93.500	92.400	93.300	86.412	261,772
2023-01-05	92.600	94.500	92.500	92.700	85.857	417,959
2023-01-04	92.200	93.300	92.100	92.300	85.486	295,965
2023-01-03	91.500	92.800	90.900	92.700	85.857	300,645
2022-12-30	92.900	94.000	91.500	91.500	84.745	482,356
2022-12-29	90.600	91.700	90.500	91.400	84.653	454,903
2022-12-28	94.400	94.400	91.200	91.200	84.467	1,024,891
2022-12-27	95.300	96.300	94.600	94.600	87.616	422,628
2022-12-26	95.300	96.500	95.100	95.100	88.079	407,239
2022-12-23	94.900	95.600	94.000	94.900	87.894	795,266
2022-12-22	97.400	98.000	95.900	96.000	88.913	1,000,110
2022-12-21	98.500	99.400	95.900	96.000	88.913	1,820,901
2022-12-20	97.700	106.50	96.300	97.500	90.302	4,182,685
2022-12-19	100.50	101.00	97.600	97.700	90.487	837,356
2022-12-16	101.00	102.50	100.00	100.50	93.081	1,099,547
2022-12-15	101.00	102.50	101.00	102.50	94.933	801,044
2022-12-14	100.50	101.50	100.00	101.50	94.007	622,019
2022-12-13	101.00	102.00	100.00	100.00	92.618	480,526
2022-12-12	100.00	101.50	99.500	100.50	93.081	858,511
2022-12-09	102.50	103.00	100.00	100.00	92.618	1,210,435
2022-12-08	101.00	102.50	99.900	102.00	94.470	1,020,753
2022-12-07	101.00	102.50	100.00	100.00	92.618	1,456,035
2022-12-06	104.00	104.50	101.00	101.00	93.544	1,535,722
2022-12-05	106.50	107.00	103.50	103.50	95.859	2,177,787
2022-12-02	104.50	106.00	104.00	105.50	97.712	1,933,172
2022-12-01	104.50	105.50	103.00	104.50	96.785	2,858,214
2022-11-30	103.00	104.00	101.50	102.50	94.933	3,113,665
2022-11-29	103.00	109.00	103.00	103.00	95.396	10,912,991
2022-11-28	100.00	103.50	98.900	101.50	94.007	3,154,136
2022-11-25	98.400	100.50	98.000	100.00	92.618	4,096,745
2022-11-24	95.800	97.800	95.400	97.600	90.395	1,698,919
2022-11-23	94.900	96.500	94.800	94.800	87.802	1,013,520
2022-11-22	95.700	95.900	93.800	93.800	86.875	1,012,620
2022-11-21	96.200	97.200	95.600	95.600	88.543	822,617
2022-11-18	100.00	101.00	96.300	96.400	89.283	1,915,181
2022-11-17	99.000	101.00	99.000	99.500	92.155	2,687,546
2022-11-16	99.500	100.00	97.700	98.100	90.858	2,172,237
2022-11-15	98.200	102.00	97.400	99.700	92.340	6,012,103
2022-11-14	92.000	99.000	91.900	97.800	90.580	4,367,991
2022-11-11	93.700	94.400	91.300	91.300	84.560	1,437,712
2022-11-10	91.400	92.500	91.100	91.400	84.653	697,364
2022-11-09	90.800	92.600	90.800	92.000	85.208	1,316,594
2022-11-08	92.300	93.500	90.700	90.700	84.004	1,373,635
2022-11-07	92.800	93.200	90.600	91.600	84.838	1,550,262
2022-11-04	91.400	93.300	90.800	92.400	85.579	1,889,685

← NewerPage 16 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.