Coremax Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 75.600 | 80.300 | 74.200 | 77.300 | 76.696 | 2,559,249 |
| 2026-01-20 | 75.200 | 79.700 | 74.900 | 78.600 | 77.986 | 3,840,138 |
| 2026-01-19 | 74.000 | 75.500 | 72.500 | 75.100 | 74.513 | 1,692,266 |
| 2026-01-16 | 73.800 | 79.900 | 72.700 | 74.000 | 73.422 | 4,641,295 |
| 2026-01-15 | 72.300 | 73.100 | 71.800 | 72.700 | 72.132 | 774,614 |
| 2026-01-14 | 72.200 | 73.900 | 71.000 | 72.300 | 71.735 | 1,632,885 |
| 2026-01-13 | 71.900 | 72.400 | 69.700 | 72.200 | 71.636 | 1,696,636 |
| 2026-01-12 | 68.900 | 73.000 | 68.200 | 71.300 | 70.743 | 2,036,599 |
| 2026-01-09 | 67.500 | 69.500 | 67.500 | 68.100 | 67.568 | 740,285 |
| 2026-01-08 | 70.300 | 70.500 | 67.000 | 67.500 | 66.973 | 1,490,542 |
| 2026-01-07 | 69.200 | 72.500 | 69.200 | 70.300 | 69.751 | 2,937,603 |
| 2026-01-06 | 69.100 | 69.600 | 67.800 | 68.800 | 68.263 | 859,377 |
| 2026-01-05 | 68.800 | 70.400 | 67.500 | 68.100 | 67.568 | 916,690 |
| 2026-01-02 | 65.200 | 68.800 | 65.200 | 68.200 | 67.667 | 1,122,637 |
| 2025-12-31 | 66.700 | 66.700 | 64.700 | 65.200 | 64.691 | 607,568 |
| 2025-12-30 | 66.700 | 66.800 | 64.900 | 65.900 | 65.385 | 911,529 |
| 2025-12-29 | 68.100 | 68.700 | 66.600 | 66.900 | 66.377 | 672,833 |
| 2025-12-26 | 68.700 | 70.300 | 67.600 | 67.600 | 67.072 | 933,211 |
| 2025-12-24 | 70.600 | 71.600 | 68.100 | 68.400 | 67.866 | 1,161,258 |
| 2025-12-23 | 67.800 | 69.500 | 66.800 | 69.400 | 68.858 | 751,956 |
| 2025-12-22 | 67.600 | 68.800 | 66.800 | 67.100 | 66.576 | 725,265 |
| 2025-12-19 | 68.000 | 69.300 | 67.000 | 67.300 | 66.774 | 607,825 |
| 2025-12-18 | 66.600 | 68.200 | 66.200 | 67.600 | 67.072 | 529,080 |
| 2025-12-17 | 67.900 | 68.900 | 67.000 | 67.200 | 66.675 | 677,131 |
| 2025-12-16 | 69.600 | 70.200 | 66.700 | 67.700 | 67.171 | 798,962 |
| 2025-12-15 | 67.100 | 69.800 | 65.800 | 69.600 | 69.056 | 978,053 |
| 2025-12-12 | 72.000 | 72.000 | 67.700 | 68.500 | 67.965 | 1,867,922 |
| 2025-12-11 | 71.400 | 74.400 | 71.400 | 72.000 | 71.438 | 2,072,893 |
| 2025-12-10 | 75.100 | 75.200 | 70.200 | 70.900 | 70.346 | 3,670,657 |
| 2025-12-09 | 70.900 | 76.000 | 70.800 | 75.800 | 75.208 | 5,643,891 |
| 2025-12-08 | 69.300 | 69.400 | 67.500 | 69.100 | 68.560 | 480,146 |
| 2025-12-05 | 69.200 | 69.300 | 67.600 | 68.200 | 67.667 | 410,709 |
| 2025-12-04 | 70.200 | 70.300 | 68.300 | 69.200 | 68.659 | 450,518 |
| 2025-12-03 | 70.600 | 71.600 | 68.700 | 69.400 | 68.858 | 693,079 |
| 2025-12-02 | 69.700 | 71.000 | 69.100 | 70.300 | 69.751 | 919,445 |
| 2025-12-01 | 68.500 | 71.400 | 68.100 | 69.100 | 68.560 | 883,830 |
| 2025-11-28 | 68.500 | 69.200 | 67.300 | 68.400 | 67.866 | 470,740 |
| 2025-11-27 | 65.400 | 68.300 | 65.400 | 68.300 | 67.766 | 692,026 |
| 2025-11-26 | 64.300 | 65.800 | 64.300 | 65.400 | 64.889 | 308,105 |
| 2025-11-25 | 64.700 | 65.000 | 63.500 | 64.100 | 63.599 | 436,423 |
| 2025-11-24 | 67.000 | 67.000 | 64.000 | 64.000 | 63.500 | 427,384 |
| 2025-11-21 | 66.600 | 66.600 | 64.300 | 65.000 | 64.492 | 677,830 |
| 2025-11-20 | 67.900 | 67.900 | 66.500 | 67.100 | 66.576 | 412,165 |
| 2025-11-19 | 68.600 | 68.600 | 65.600 | 66.000 | 65.484 | 735,417 |
| 2025-11-18 | 71.200 | 71.300 | 67.300 | 67.900 | 67.370 | 1,542,065 |
| 2025-11-17 | 72.000 | 72.000 | 69.700 | 71.000 | 70.445 | 1,168,470 |
| 2025-11-14 | 71.200 | 73.000 | 70.600 | 71.900 | 71.338 | 1,393,968 |
| 2025-11-13 | 70.600 | 72.800 | 69.700 | 72.500 | 71.934 | 2,657,246 |
| 2025-11-12 | 67.800 | 72.200 | 67.800 | 70.000 | 69.453 | 2,598,844 |
| 2025-11-11 | 66.000 | 69.000 | 66.000 | 67.100 | 66.576 | 1,558,105 |
| 2025-11-10 | 65.100 | 67.400 | 65.100 | 65.400 | 64.889 | 1,161,669 |
| 2025-11-07 | 63.400 | 65.400 | 63.400 | 64.900 | 64.393 | 562,661 |
| 2025-11-06 | 62.500 | 63.900 | 62.500 | 63.400 | 62.905 | 386,127 |
| 2025-11-05 | 63.000 | 63.000 | 61.600 | 62.500 | 62.012 | 440,993 |
| 2025-11-04 | 63.700 | 65.300 | 63.100 | 63.100 | 62.607 | 559,370 |
| 2025-11-03 | 64.000 | 64.000 | 63.000 | 63.600 | 63.103 | 528,649 |
| 2025-10-31 | 64.700 | 65.200 | 63.700 | 64.100 | 63.599 | 454,207 |
| 2025-10-30 | 65.000 | 65.700 | 63.800 | 63.800 | 63.302 | 485,408 |
| 2025-10-29 | 65.800 | 66.500 | 64.700 | 65.400 | 64.889 | 524,651 |
| 2025-10-28 | 65.800 | 66.000 | 64.200 | 65.200 | 64.691 | 479,636 |
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.