Coremax Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	84.700	85.900	83.000	83.000	82.352	3,126,673
2026-04-27	89.000	89.200	82.300	84.300	83.641	6,037,018
2026-04-24	99.200	99.200	90.500	90.500	89.793	10,647,278
2026-04-23	102.00	104.50	92.900	100.50	99.715	20,255,256
2026-04-22	92.400	95.900	91.600	95.300	94.556	5,908,142
2026-04-21	93.000	94.100	91.500	92.400	91.678	3,703,527
2026-04-20	92.100	94.500	89.400	92.500	91.777	8,045,451
2026-04-17	89.600	90.800	87.600	90.400	89.694	2,829,763
2026-04-16	87.000	93.000	86.900	89.400	88.702	4,747,746
2026-04-15	90.000	90.900	86.300	87.400	86.717	3,959,509
2026-04-14	90.700	91.400	87.000	88.900	88.206	4,975,116
2026-04-13	85.500	90.800	84.700	88.500	87.809	6,827,827
2026-04-10	83.000	84.700	81.700	84.600	83.939	2,996,769
2026-04-09	80.600	86.200	79.700	82.700	82.054	5,012,047
2026-04-08	77.400	79.800	75.600	79.200	78.581	2,179,156
2026-04-07	77.800	78.700	74.900	75.000	74.414	1,381,344
2026-04-02	78.100	78.600	75.800	76.400	75.803	1,460,955
2026-04-01	80.000	81.500	78.100	78.100	77.490	1,709,155
2026-03-31	80.200	81.800	75.600	77.500	76.895	3,778,985
2026-03-30	83.100	84.500	80.600	81.800	81.161	3,233,430
2026-03-27	83.000	86.500	82.700	85.200	84.534	4,852,514
2026-03-26	85.200	86.300	83.100	83.400	82.749	3,501,156
2026-03-25	90.600	92.000	85.000	85.000	84.336	12,783,727
2026-03-24	88.900	89.800	80.600	86.900	86.221	9,078,241
2026-03-23	80.300	90.600	80.200	85.600	84.931	7,078,460
2026-03-20	87.200	89.500	81.000	82.800	82.153	5,231,107
2026-03-19	81.300	91.100	79.400	83.200	82.550	13,451,899
2026-03-18	81.000	82.900	78.900	82.900	82.252	5,253,054
2026-03-17	78.300	80.900	78.000	78.200	77.589	2,445,522
2026-03-16	79.000	81.100	77.200	78.200	77.589	2,825,816
2026-03-13	73.500	79.000	73.100	77.900	77.291	2,192,970
2026-03-12	76.700	78.000	75.300	75.900	75.307	1,490,832
2026-03-11	73.100	77.900	72.000	76.500	75.902	2,529,936
2026-03-10	68.300	71.800	67.600	71.800	71.239	1,334,347
2026-03-09	65.200	67.300	64.500	65.600	65.088	1,375,273
2026-03-06	71.200	72.800	69.900	69.900	69.354	1,063,358
2026-03-05	70.100	72.800	69.300	71.300	70.743	1,423,936
2026-03-04	71.900	72.700	67.600	67.700	67.171	1,821,834
2026-03-03	78.600	79.100	74.000	74.400	73.819	2,277,334
2026-03-02	73.200	80.900	72.800	79.100	78.482	3,517,448
2026-02-26	75.700	78.300	75.100	77.500	76.895	1,796,238
2026-02-25	74.500	77.600	74.200	76.400	75.803	2,363,989
2026-02-24	71.300	74.400	71.300	74.100	73.521	1,844,609
2026-02-23	69.100	72.800	68.700	71.100	70.545	1,403,277
2026-02-11	69.000	69.100	67.000	68.000	67.469	1,078,386
2026-02-10	68.900	72.400	67.100	68.600	68.064	3,311,232
2026-02-09	67.100	69.100	66.900	69.100	68.560	2,671,387
2026-02-06	65.000	65.000	61.700	62.900	62.409	1,088,259
2026-02-05	66.600	68.600	64.200	64.500	63.996	1,277,970
2026-02-04	66.900	68.700	66.400	67.400	66.873	643,520
2026-02-03	67.000	68.700	65.000	66.900	66.377	1,088,982
2026-02-02	67.700	67.700	65.100	65.500	64.988	1,009,425
2026-01-30	71.000	71.100	67.700	67.700	67.171	1,448,319
2026-01-29	74.400	75.400	71.100	71.100	70.545	1,510,145
2026-01-28	74.300	76.000	73.500	73.800	73.223	1,379,908
2026-01-27	76.100	76.100	72.700	72.900	72.331	1,195,364
2026-01-26	75.000	76.600	74.000	76.000	75.406	1,097,771
2026-01-23	78.000	78.000	75.000	75.000	74.414	1,821,416
2026-01-22	77.800	78.600	73.400	78.000	77.391	4,284,639
2026-01-21	75.600	80.300	74.200	77.300	76.696	2,559,249

← NewerPage 3 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.