Coremax Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	57.100	57.500	55.100	55.700	55.265	1,714,820
2025-07-28	58.600	59.700	56.300	57.000	56.555	3,859,931
2025-07-25	59.000	59.400	56.700	57.300	56.852	3,101,175
2025-07-24	59.300	60.800	55.700	59.500	59.035	11,084,387
2025-07-23	52.900	57.400	52.500	57.400	56.952	3,658,532
2025-07-22	53.000	57.200	52.200	52.200	51.792	5,001,536
2025-07-21	52.900	53.700	51.700	53.300	52.884	493,110
2025-07-18	53.800	54.200	52.800	52.900	52.487	690,812
2025-07-17	54.600	54.600	52.900	53.500	53.082	1,234,711
2025-07-16	51.400	55.400	50.600	54.600	54.173	2,618,898
2025-07-15	50.500	52.200	50.000	50.400	50.006	520,564
2025-07-14	51.500	51.900	50.600	50.600	50.205	265,837
2025-07-11	51.000	52.900	50.600	51.500	51.098	397,254
2025-07-10	50.100	51.300	49.800	50.700	50.304	240,850
2025-07-09	51.000	51.000	49.850	50.300	49.907	529,082
2025-07-08	49.150	49.550	48.200	49.400	49.014	292,480
2025-07-07	49.900	51.100	49.200	49.700	49.312	278,735
2025-07-04	51.400	51.400	49.500	49.900	49.510	490,528
2025-07-03	51.700	52.100	50.800	51.100	50.701	699,987
2025-07-02	53.600	54.000	51.400	51.400	50.998	1,274,524
2025-07-01	52.600	57.400	51.500	53.600	53.181	2,798,722
2025-06-30	55.300	55.300	52.000	52.300	51.891	1,480,954
2025-06-27	55.400	57.800	53.400	55.300	54.868	7,899,048
2025-06-26	50.800	53.400	50.100	53.400	52.983	1,717,236
2025-06-25	46.050	48.600	45.250	48.600	48.220	938,209
2025-06-24	44.800	46.400	44.800	45.150	43.860	292,426
2025-06-23	44.600	45.150	44.100	44.650	43.374	123,681
2025-06-20	45.050	45.700	44.700	45.400	44.103	116,147
2025-06-19	46.050	46.050	45.300	45.350	44.054	169,191
2025-06-18	45.850	46.600	45.850	46.050	44.734	81,408
2025-06-17	46.300	47.000	46.100	46.150	44.831	159,604
2025-06-16	47.300	47.300	45.800	46.300	44.977	241,253
2025-06-13	48.800	48.800	47.300	47.300	45.948	241,287
2025-06-12	49.150	49.450	49.050	49.050	47.648	91,734
2025-06-11	50.400	50.400	48.900	49.400	47.988	343,885
2025-06-10	47.500	50.600	47.500	49.400	47.988	513,055
2025-06-09	50.300	50.300	47.350	47.350	45.997	203,253
2025-06-06	50.200	50.200	48.700	48.700	47.308	200,037
2025-06-05	48.550	52.200	48.550	50.200	48.765	771,095
2025-06-04	47.350	48.600	47.350	48.600	47.211	69,141
2025-06-03	47.150	47.800	47.150	47.400	46.045	37,996
2025-06-02	47.750	48.550	47.000	47.300	45.948	134,915
2025-05-29	48.450	48.550	47.800	47.900	46.531	52,710
2025-05-28	48.450	49.850	48.300	48.300	46.920	44,046
2025-05-27	49.000	49.900	48.700	48.800	47.405	72,522
2025-05-26	49.400	49.950	49.050	49.050	47.648	64,214
2025-05-23	50.300	50.300	49.250	49.400	47.988	138,268
2025-05-22	48.650	49.700	48.500	49.400	47.988	98,989
2025-05-21	49.400	49.400	48.950	49.150	47.745	52,257
2025-05-20	50.400	50.400	48.450	49.400	47.988	282,776
2025-05-19	49.250	50.800	48.650	50.200	48.765	300,709
2025-05-16	50.600	50.600	49.400	49.400	47.988	188,494
2025-05-15	52.000	52.000	50.200	50.600	49.154	349,226
2025-05-14	51.000	52.700	50.100	51.200	49.737	575,753
2025-05-13	49.800	52.800	49.550	50.600	49.154	1,102,537
2025-05-12	49.800	51.100	48.550	48.550	47.163	1,099,282
2025-05-09	46.300	47.500	45.900	46.500	45.171	309,099
2025-05-08	43.550	44.800	43.550	44.450	43.180	84,849
2025-05-07	44.000	44.100	43.500	43.700	42.451	38,275
2025-05-06	42.900	44.700	42.900	44.050	42.791	95,645

← NewerPage 6 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.