Coremax Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	45.450	45.550	43.250	43.800	42.548	157,442
2025-05-02	45.750	45.750	45.100	45.400	44.103	81,006
2025-04-30	45.200	45.700	44.650	44.800	43.520	99,712
2025-04-29	44.200	45.200	44.200	45.200	43.908	123,293
2025-04-28	43.400	44.600	43.350	44.200	42.937	128,575
2025-04-25	43.650	43.850	43.200	43.400	42.160	139,735
2025-04-24	43.950	43.950	42.600	42.900	41.674	89,722
2025-04-23	43.750	44.000	43.150	43.400	42.160	118,684
2025-04-22	42.600	43.200	41.150	42.550	41.334	79,053
2025-04-21	45.150	45.150	43.300	43.300	42.063	104,761
2025-04-18	45.250	45.500	45.000	45.150	43.860	104,809
2025-04-17	45.100	45.500	44.700	45.250	43.957	110,750
2025-04-16	46.500	46.700	45.000	45.900	44.588	136,942
2025-04-15	44.450	46.350	44.450	46.250	44.928	240,657
2025-04-14	45.200	46.450	44.300	44.350	43.083	262,179
2025-04-11	43.650	44.250	40.700	44.200	42.937	322,375
2025-04-10	43.200	43.650	41.900	43.650	42.403	356,403
2025-04-09	41.100	42.200	39.700	39.700	38.566	649,277
2025-04-08	44.100	44.700	44.100	44.100	42.840	587,798
2025-04-07	49.000	49.000	49.000	49.000	47.600	46,540
2025-04-02	52.600	54.400	52.600	54.400	52.845	241,960
2025-04-01	51.400	53.000	51.400	52.800	51.291	219,211
2025-03-31	52.200	53.200	51.200	51.400	49.931	437,170
2025-03-28	53.000	53.900	51.300	53.800	52.263	423,954
2025-03-27	54.400	54.400	53.000	53.000	51.485	166,455
2025-03-26	53.600	54.200	53.600	53.900	52.360	96,556
2025-03-25	54.200	54.300	53.400	53.600	52.068	162,883
2025-03-24	53.900	54.500	53.800	54.000	52.457	119,450
2025-03-21	54.200	54.200	53.800	53.900	52.360	66,102
2025-03-20	54.200	54.300	53.800	54.000	52.457	83,129
2025-03-19	53.900	54.100	53.600	53.600	52.068	170,089
2025-03-18	53.700	54.100	53.400	53.700	52.165	102,422
2025-03-17	54.500	54.500	53.400	53.400	51.874	181,215
2025-03-14	53.900	54.200	53.400	53.900	52.360	154,554
2025-03-13	55.100	55.200	53.500	53.900	52.360	331,315
2025-03-12	55.400	56.000	55.100	55.100	53.525	125,529
2025-03-11	55.100	55.500	54.200	55.400	53.817	265,846
2025-03-10	57.400	57.600	56.700	56.800	55.177	230,425
2025-03-07	58.500	58.500	57.400	57.400	55.760	167,491
2025-03-06	59.500	59.500	58.600	58.700	57.023	156,715
2025-03-05	58.700	59.500	58.200	59.400	57.703	230,822
2025-03-04	58.000	58.600	56.800	58.500	56.828	247,018
2025-03-03	58.200	58.400	57.600	58.200	56.537	182,246
2025-02-27	59.300	59.900	58.500	58.500	56.828	225,172
2025-02-26	59.600	59.800	58.700	58.900	57.217	389,762
2025-02-25	60.500	61.600	59.600	59.600	57.897	619,507
2025-02-24	61.000	61.800	60.300	60.500	58.771	400,193
2025-02-21	61.800	62.300	61.000	61.600	59.840	389,722
2025-02-20	61.800	62.500	61.000	61.800	60.034	494,321
2025-02-19	63.500	63.600	61.500	61.900	60.131	3,115,701
2025-02-18	56.900	62.500	56.900	62.500	60.714	3,454,295
2025-02-17	56.700	57.100	56.500	56.900	55.274	163,965
2025-02-14	56.500	56.600	56.000	56.500	54.885	133,341
2025-02-13	55.600	56.900	55.500	56.500	54.885	233,457
2025-02-12	55.700	56.500	55.400	55.400	53.817	190,368
2025-02-11	55.700	56.500	55.700	56.100	54.497	155,804
2025-02-10	56.100	56.100	54.800	55.700	54.108	329,056
2025-02-07	53.200	53.800	53.200	53.700	52.165	63,328
2025-02-06	53.500	53.900	53.200	53.600	52.068	106,724
2025-02-05	53.200	53.900	53.200	53.500	51.971	71,069

← NewerPage 7 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.