Coremax Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	83.600	87.800	83.200	84.700	84.700	1,539,776
2026-07-22	84.000	85.500	82.900	83.000	83.000	1,154,031
2026-07-21	81.200	83.600	81.000	82.900	82.900	1,484,021
2026-07-20	85.200	85.900	78.400	80.300	80.300	3,037,146
2026-07-17	88.300	89.000	82.500	84.100	84.100	2,619,050
2026-07-16	90.800	92.300	89.900	90.400	90.400	992,038
2026-07-15	93.500	93.700	91.200	92.000	92.000	1,267,010
2026-07-14	93.500	95.300	88.000	91.300	91.300	3,661,929
2026-07-13	99.000	100.50	93.700	94.900	94.900	3,640,536
2026-07-10	99.000	99.000	99.000	99.000	99.000	0
2026-07-09	106.00	108.00	99.000	99.000	99.000	7,954,494
2026-07-08	107.50	112.00	104.50	110.00	110.00	2,125,873
2026-07-07	116.00	119.50	107.50	107.50	107.50	3,332,138
2026-07-06	114.00	119.50	113.00	115.50	115.50	3,030,050
2026-07-03	110.00	115.00	110.00	113.50	113.50	1,524,260
2026-07-02	110.00	113.50	108.50	111.50	111.50	1,263,591
2026-07-01	114.00	116.50	111.50	111.50	111.50	2,673,339
2026-06-30	107.00	115.50	106.50	114.50	114.50	3,493,621
2026-06-29	109.50	110.00	103.00	105.00	105.00	2,624,868
2026-06-26	112.50	116.00	105.50	106.00	106.00	4,153,711
2026-06-25	121.00	122.00	113.50	113.50	113.50	4,657,964
2026-06-24	122.00	122.00	118.50	121.00	121.00	1,808,712
2026-06-23	127.50	127.50	120.00	122.00	122.00	4,096,281
2026-06-22	124.00	128.00	122.00	128.00	128.00	4,441,742
2026-06-18	127.00	127.00	122.00	123.50	122.54	3,725,300
2026-06-17	116.00	124.00	115.50	123.00	122.04	5,431,182
2026-06-16	125.00	128.00	115.00	116.00	115.09	6,851,238
2026-06-15	124.00	131.00	120.50	122.50	121.54	6,309,394
2026-06-12	127.50	129.00	119.50	121.50	120.55	6,214,036
2026-06-11	129.00	129.00	119.50	123.50	122.54	7,899,411
2026-06-10	128.50	134.50	124.00	125.00	124.02	14,848,509
2026-06-09	125.00	130.00	121.00	130.00	128.98	17,419,407
2026-06-08	108.00	123.00	108.00	118.50	117.57	10,643,265
2026-06-05	115.50	120.50	113.00	118.00	117.08	5,995,930
2026-06-04	114.50	120.00	112.00	118.50	117.57	6,501,700
2026-06-03	110.00	116.50	109.00	114.50	113.61	5,037,359
2026-06-02	112.00	113.00	104.50	107.50	106.66	4,572,117
2026-06-01	115.00	118.50	108.00	109.00	108.15	12,940,791
2026-05-29	101.00	108.00	100.00	108.00	107.16	6,774,903
2026-05-28	104.50	105.50	97.600	98.200	97.433	4,862,452
2026-05-27	106.00	107.50	100.00	104.00	103.19	5,413,060
2026-05-26	105.00	108.00	103.50	105.00	104.18	3,756,578
2026-05-25	104.00	107.50	99.200	106.00	105.17	6,680,418
2026-05-22	96.000	103.00	95.200	101.00	100.21	5,434,508
2026-05-21	93.000	96.200	93.000	94.600	93.861	2,180,755
2026-05-20	94.800	96.800	91.000	91.500	90.785	3,409,786
2026-05-19	93.600	96.700	92.600	94.800	94.059	2,617,560
2026-05-18	95.500	96.000	92.200	93.700	92.968	2,632,928
2026-05-15	103.00	104.50	95.800	96.300	95.548	5,801,835
2026-05-14	103.00	108.50	99.100	101.50	100.71	6,893,506
2026-05-13	99.900	107.00	97.000	101.00	100.21	10,257,998
2026-05-12	95.500	102.50	94.600	101.00	100.21	15,006,572
2026-05-11	93.000	95.500	93.000	95.500	94.754	3,879,383
2026-05-08	93.300	95.000	84.300	86.900	86.221	6,778,076
2026-05-07	91.500	93.800	90.300	93.100	92.373	3,450,116
2026-05-06	93.000	95.600	88.800	90.900	90.190	5,736,442
2026-05-05	87.000	92.500	86.500	91.700	90.984	3,326,081
2026-05-04	85.300	88.500	84.700	87.100	86.420	2,053,885
2026-04-30	85.300	86.600	84.300	84.800	84.138	1,986,360
2026-04-29	83.000	86.800	82.600	85.200	84.534	2,794,376

← NewerPage 2 of 21 · 1,219 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.