Coremax Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	65.500	66.700	64.900	65.800	65.286	541,038
2025-10-23	65.500	66.300	64.900	65.400	64.889	438,338
2025-10-22	67.900	67.900	65.200	65.800	65.286	984,157
2025-10-21	66.400	69.200	66.400	67.200	66.675	1,309,515
2025-10-20	67.400	67.800	66.700	66.700	66.179	640,110
2025-10-17	67.300	68.400	66.200	67.300	66.774	1,028,375
2025-10-16	68.700	70.300	67.300	67.600	67.072	1,487,158
2025-10-15	68.000	69.600	67.000	68.500	67.965	1,934,160
2025-10-14	70.300	75.100	67.600	67.600	67.072	5,869,229
2025-10-13	72.100	77.000	70.000	70.100	69.552	6,588,926
2025-10-09	72.900	74.000	71.400	72.500	71.934	2,431,836
2025-10-08	69.400	71.000	68.700	70.600	70.048	970,066
2025-10-07	69.800	71.600	68.000	69.400	68.858	1,526,346
2025-10-03	68.400	69.800	68.400	69.800	69.255	656,378
2025-10-02	68.800	69.800	68.000	68.800	68.263	961,491
2025-10-01	69.500	69.900	67.900	68.300	67.766	1,717,494
2025-09-30	73.700	75.600	68.100	69.500	68.957	5,730,034
2025-09-26	70.200	75.000	66.100	73.100	72.529	5,493,966
2025-09-25	68.000	72.900	65.900	71.300	70.743	6,670,716
2025-09-24	64.500	67.800	64.500	67.800	67.270	1,273,560
2025-09-23	64.100	65.600	63.600	64.600	64.095	561,592
2025-09-22	64.700	64.900	63.600	64.100	63.599	491,729
2025-09-19	64.500	65.600	63.100	64.600	64.095	676,950
2025-09-18	63.600	64.300	63.200	64.100	63.599	582,051
2025-09-17	65.100	65.100	62.800	63.600	63.103	659,089
2025-09-16	66.000	67.300	64.500	64.500	63.996	902,168
2025-09-15	65.500	67.000	64.300	65.500	64.988	1,127,454
2025-09-12	66.000	66.400	63.600	64.200	63.698	1,331,187
2025-09-11	69.900	69.900	65.100	65.800	65.286	2,309,103
2025-09-10	68.600	68.700	66.600	67.200	66.675	1,834,988
2025-09-09	70.700	70.800	65.700	67.800	67.270	5,082,147
2025-09-08	63.400	65.000	61.400	64.800	64.294	2,083,256
2025-09-05	58.800	64.400	58.100	63.400	62.905	4,287,818
2025-09-04	60.100	60.500	58.500	58.600	58.142	995,278
2025-09-03	58.000	60.500	58.000	60.000	59.531	1,891,119
2025-09-02	58.100	58.600	56.400	58.300	57.845	832,226
2025-09-01	55.900	59.700	55.900	57.900	57.448	2,084,200
2025-08-29	57.400	57.400	55.200	55.900	55.463	810,123
2025-08-28	56.800	57.400	56.400	57.100	56.654	326,501
2025-08-27	56.600	57.700	56.500	56.600	56.158	357,392
2025-08-26	56.800	57.000	55.900	56.400	55.959	332,391
2025-08-25	56.300	57.500	56.300	56.800	56.356	443,797
2025-08-22	56.600	57.000	55.700	55.700	55.265	471,354
2025-08-21	56.400	58.100	56.400	56.500	56.059	530,218
2025-08-20	57.800	58.100	56.000	56.200	55.761	1,208,333
2025-08-19	59.000	59.200	57.600	58.200	57.745	688,805
2025-08-18	57.600	59.300	57.600	59.000	58.539	1,078,608
2025-08-15	57.400	58.000	57.000	57.500	57.051	534,667
2025-08-14	58.500	58.800	56.900	57.200	56.753	996,544
2025-08-13	59.300	59.800	57.400	58.200	57.745	1,443,742
2025-08-12	59.000	59.700	58.100	58.600	58.142	1,865,660
2025-08-11	55.400	59.200	54.600	58.700	58.241	2,774,958
2025-08-08	57.400	57.800	56.500	56.900	56.456	1,005,356
2025-08-07	58.300	60.700	57.000	57.000	56.555	6,349,909
2025-08-06	56.900	60.100	56.900	57.800	57.348	3,466,473
2025-08-05	55.900	58.100	55.900	56.800	56.356	1,654,112
2025-08-04	55.600	56.200	55.100	55.700	55.265	580,678
2025-08-01	54.600	57.000	53.200	55.900	55.463	994,442
2025-07-31	55.400	57.300	55.000	55.000	54.570	1,674,385
2025-07-30	55.900	56.400	55.000	55.300	54.868	880,028

← NewerPage 5 of 21 · 1,220 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.