Coremax Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	53.700	53.800	53.000	53.000	51.485	94,224
2025-02-03	54.400	54.400	53.000	53.500	51.971	117,103
2025-01-22	54.700	54.900	54.200	54.500	52.943	108,136
2025-01-21	53.900	55.800	53.800	54.400	52.845	210,324
2025-01-20	53.000	54.100	52.800	53.800	52.263	112,408
2025-01-17	52.800	53.600	52.800	52.900	51.388	53,801
2025-01-16	53.200	53.500	52.800	52.800	51.291	83,790
2025-01-15	53.400	53.900	52.500	52.800	51.291	141,163
2025-01-14	52.000	53.000	51.900	52.900	51.388	134,293
2025-01-13	52.700	53.100	51.800	52.000	50.514	344,545
2025-01-10	53.800	53.900	53.200	53.400	51.874	125,005
2025-01-09	54.700	54.900	53.500	53.600	52.068	268,510
2025-01-08	53.200	54.700	53.200	54.700	53.137	239,300
2025-01-07	53.900	54.200	53.200	53.200	51.680	182,362
2025-01-06	53.300	54.500	53.200	53.900	52.360	80,295
2025-01-03	54.000	54.500	53.200	53.300	51.777	206,087
2025-01-02	53.600	54.100	53.400	54.000	52.457	172,762
2024-12-31	55.000	55.000	53.600	53.900	52.360	455,116
2024-12-30	55.000	55.900	55.000	55.000	53.428	116,689
2024-12-27	56.800	56.800	55.000	55.000	53.428	256,616
2024-12-26	56.600	57.400	56.600	56.700	55.080	152,496
2024-12-25	56.200	56.900	56.100	56.700	55.080	106,872
2024-12-24	56.900	57.500	56.300	56.500	54.885	129,832
2024-12-23	55.700	57.200	55.700	56.500	54.885	198,203
2024-12-20	55.600	56.400	54.900	55.700	54.108	342,904
2024-12-19	57.000	57.000	55.400	56.000	54.400	271,515
2024-12-18	57.500	57.600	56.200	57.000	55.371	332,950
2024-12-17	59.000	59.200	57.600	57.600	55.954	462,585
2024-12-16	61.100	61.100	59.000	59.000	57.314	449,860
2024-12-13	62.600	63.500	61.000	61.100	59.354	850,973
2024-12-12	63.700	65.200	62.800	63.500	61.685	1,296,672
2024-12-11	62.300	63.300	62.200	63.300	61.491	492,820
2024-12-10	62.400	63.300	61.600	63.000	61.200	533,591
2024-12-09	61.500	63.000	60.600	63.000	61.200	564,906
2024-12-06	63.700	65.000	61.900	61.900	60.131	1,289,790
2024-12-05	63.200	63.400	61.400	62.900	61.103	432,983
2024-12-04	61.500	63.600	60.800	62.600	60.811	649,821
2024-12-03	60.200	61.400	60.200	61.300	59.548	232,525
2024-12-02	61.400	61.400	59.800	60.200	58.480	186,157
2024-11-29	59.700	61.100	59.300	61.100	59.354	219,418
2024-11-28	60.100	63.000	59.600	60.000	58.285	564,310
2024-11-27	62.100	63.500	59.900	59.900	58.188	333,640
2024-11-26	62.400	63.000	61.700	61.900	60.131	156,263
2024-11-25	63.000	63.400	62.300	62.300	60.520	442,348
2024-11-22	63.300	63.300	61.800	62.000	60.228	614,666
2024-11-21	59.700	62.700	59.500	62.600	60.811	558,105
2024-11-20	60.700	61.800	59.500	59.700	57.994	344,687
2024-11-19	60.100	61.000	58.900	60.700	58.965	344,432
2024-11-18	60.700	61.100	59.100	59.600	57.897	214,202
2024-11-15	61.800	62.500	60.600	60.900	59.160	443,805
2024-11-14	60.900	64.500	60.900	61.500	59.743	1,504,968
2024-11-13	58.900	60.500	58.700	60.000	58.285	163,857
2024-11-12	60.500	60.500	59.100	59.300	57.605	185,521
2024-11-11	60.400	61.400	60.400	60.500	58.771	149,630
2024-11-08	61.600	62.600	60.100	60.100	58.383	204,303
2024-11-07	63.500	63.500	61.100	61.100	59.354	578,747
2024-11-06	58.800	61.000	58.700	60.800	59.063	406,892
2024-11-05	58.400	59.800	58.400	58.700	57.023	114,494
2024-11-04	60.000	60.000	58.800	59.000	57.314	121,587
2024-11-01	59.300	59.900	58.400	59.900	58.188	155,918

← NewerPage 8 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.