Coremax Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	89.600	91.700	89.400	91.300	84.560	1,216,033
2022-11-02	89.400	93.000	89.200	91.000	84.282	3,527,308
2022-11-01	88.200	89.100	87.800	89.000	82.430	1,106,594
2022-10-31	86.100	87.700	85.900	87.500	81.040	794,459
2022-10-28	86.500	88.000	84.900	84.900	78.632	861,846
2022-10-27	83.600	87.500	83.600	87.300	80.855	1,418,325
2022-10-26	86.600	87.000	83.500	83.500	77.336	1,503,260
2022-10-25	88.000	88.700	86.600	86.900	80.485	974,164
2022-10-24	89.000	90.700	87.000	87.000	80.577	1,980,962
2022-10-21	86.200	87.900	86.100	86.500	80.114	949,664
2022-10-20	86.800	87.500	85.500	86.900	80.485	1,124,380
2022-10-19	89.200	90.300	87.800	87.800	81.318	1,103,829
2022-10-18	90.100	91.500	87.900	89.200	82.615	2,092,628
2022-10-17	87.100	88.800	84.600	88.600	82.059	3,269,946
2022-10-14	84.700	88.600	84.700	87.400	80.948	2,130,905
2022-10-13	90.800	91.000	81.800	83.200	77.058	3,373,604
2022-10-12	90.300	91.700	89.500	90.600	83.912	1,573,219
2022-10-11	93.000	93.300	90.000	90.500	83.819	1,822,159
2022-10-07	98.300	99.300	96.100	96.100	89.006	1,070,278
2022-10-06	98.900	99.300	98.000	99.000	91.692	558,968
2022-10-05	100.50	101.50	97.800	98.100	90.858	1,785,388
2022-10-04	97.900	99.000	96.400	99.000	91.692	1,529,774
2022-10-03	94.000	97.500	93.500	96.100	89.006	1,327,978
2022-09-30	91.500	95.500	89.700	95.100	88.079	2,695,865
2022-09-29	96.500	97.500	93.100	93.300	86.412	3,352,839
2022-09-28	102.00	102.50	94.600	94.700	87.709	3,266,829
2022-09-27	105.00	105.50	98.100	101.50	94.007	4,393,701
2022-09-26	113.00	113.00	103.00	104.50	96.785	3,250,929
2022-09-23	117.00	118.00	113.00	114.00	105.58	1,556,583
2022-09-22	113.50	117.50	112.00	117.50	108.83	1,394,364
2022-09-21	113.00	115.00	112.00	114.00	105.58	1,007,854
2022-09-20	113.00	113.50	111.50	113.00	104.66	934,276
2022-09-19	115.00	115.50	111.00	112.00	103.73	1,638,558
2022-09-16	117.50	119.00	115.00	115.00	106.51	1,541,701
2022-09-15	120.50	121.00	118.00	118.00	109.29	1,324,331
2022-09-14	118.50	120.00	117.50	119.50	110.68	1,045,947
2022-09-13	123.50	124.50	121.00	121.00	112.07	1,285,726
2022-09-12	123.00	124.00	122.00	122.50	113.46	1,408,196
2022-09-08	123.00	123.00	121.00	123.00	113.92	908,675
2022-09-07	121.50	123.00	119.00	120.00	111.14	1,775,447
2022-09-06	127.50	128.00	121.00	122.00	112.99	2,559,739
2022-09-05	129.50	130.00	125.50	126.50	117.16	2,065,830
2022-09-02	129.50	130.50	128.00	129.50	119.94	1,819,652
2022-09-01	131.00	132.00	128.00	128.00	118.55	3,627,472
2022-08-31	130.00	134.00	129.50	133.50	123.64	6,416,395
2022-08-30	128.00	129.50	127.00	129.00	119.48	2,124,369
2022-08-29	128.00	128.00	125.00	127.00	117.62	3,597,657
2022-08-26	133.50	138.50	131.00	132.00	122.26	9,959,932
2022-08-25	130.50	131.00	128.50	130.50	120.87	3,536,333
2022-08-24	131.50	132.50	128.00	129.00	119.48	5,791,442
2022-08-23	127.50	132.00	127.50	129.50	119.94	14,633,300
2022-08-22	123.00	132.50	121.50	126.00	116.70	12,645,952
2022-08-19	120.50	123.50	120.00	122.00	112.99	1,898,838
2022-08-18	120.00	120.50	117.00	120.50	111.60	2,067,751
2022-08-17	121.00	122.50	119.50	120.00	111.14	1,155,819
2022-08-16	123.00	123.00	120.50	120.50	111.60	1,346,624
2022-08-15	123.00	125.50	121.50	123.00	113.92	3,146,954
2022-08-12	119.00	122.00	118.50	121.50	112.53	1,879,368
2022-08-11	120.00	121.50	117.50	118.00	109.29	1,482,839
2022-08-10	116.00	119.00	115.00	117.50	108.83	1,783,004

← NewerPage 17 of 21 · 1,221 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.