Coremax Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 117.50 | 117.50 | 113.50 | 117.00 | 108.36 | 4,537,691 |
| 2022-08-08 | 117.50 | 119.00 | 115.00 | 119.00 | 110.22 | 2,026,735 |
| 2022-08-05 | 117.50 | 119.50 | 117.50 | 118.00 | 109.29 | 1,997,559 |
| 2022-08-04 | 118.00 | 119.00 | 112.50 | 117.50 | 108.83 | 2,783,750 |
| 2022-08-03 | 120.50 | 123.50 | 118.00 | 119.50 | 110.68 | 2,939,014 |
| 2022-08-02 | 119.50 | 122.00 | 117.50 | 120.00 | 111.14 | 2,117,716 |
| 2022-08-01 | 121.00 | 122.00 | 119.50 | 121.00 | 112.07 | 1,359,308 |
| 2022-07-29 | 117.50 | 122.00 | 117.50 | 121.50 | 112.53 | 1,787,392 |
| 2022-07-28 | 121.50 | 122.00 | 117.50 | 117.50 | 108.83 | 1,880,327 |
| 2022-07-27 | 118.00 | 121.00 | 116.50 | 120.00 | 111.14 | 1,615,951 |
| 2022-07-26 | 122.00 | 122.00 | 117.00 | 118.00 | 109.29 | 2,185,011 |
| 2022-07-25 | 121.50 | 122.00 | 119.00 | 122.00 | 112.99 | 1,552,900 |
| 2022-07-22 | 125.00 | 126.50 | 120.50 | 122.00 | 112.99 | 7,227,819 |
| 2022-07-21 | 117.00 | 122.00 | 116.00 | 122.00 | 112.99 | 3,717,791 |
| 2022-07-20 | 115.50 | 117.00 | 113.50 | 115.50 | 106.97 | 2,740,818 |
| 2022-07-19 | 114.00 | 115.00 | 112.00 | 113.00 | 104.66 | 1,756,699 |
| 2022-07-18 | 114.00 | 115.00 | 113.00 | 114.00 | 105.58 | 1,731,690 |
| 2022-07-15 | 113.00 | 114.00 | 111.50 | 113.50 | 105.12 | 2,900,435 |
| 2022-07-14 | 110.00 | 113.50 | 109.00 | 112.50 | 104.19 | 2,817,014 |
| 2022-07-13 | 111.50 | 114.50 | 111.00 | 111.50 | 103.27 | 2,958,996 |
| 2022-07-12 | 117.00 | 117.00 | 107.50 | 108.00 | 100.03 | 4,341,083 |
| 2022-07-11 | 121.00 | 122.00 | 118.00 | 118.50 | 109.75 | 2,288,113 |
| 2022-07-08 | 121.50 | 125.00 | 120.50 | 122.00 | 112.99 | 4,412,058 |
| 2022-07-07 | 116.00 | 121.00 | 110.50 | 120.00 | 111.14 | 5,643,422 |
| 2022-07-06 | 121.00 | 123.00 | 115.00 | 115.00 | 106.51 | 3,122,702 |
| 2022-07-05 | 123.50 | 124.00 | 114.00 | 122.50 | 113.46 | 3,510,602 |
| 2022-07-04 | 121.50 | 123.50 | 118.50 | 120.00 | 111.14 | 2,889,069 |
| 2022-07-01 | 128.50 | 131.00 | 120.00 | 120.50 | 111.60 | 4,845,926 |
| 2022-06-30 | 130.50 | 130.50 | 126.50 | 127.50 | 118.09 | 2,326,681 |
| 2022-06-29 | 127.00 | 132.00 | 125.50 | 131.00 | 121.33 | 2,173,490 |
| 2022-06-28 | 132.00 | 132.00 | 126.50 | 128.50 | 119.01 | 2,765,714 |
| 2022-06-27 | 126.00 | 131.00 | 126.00 | 130.00 | 120.40 | 2,841,791 |
| 2022-06-24 | 122.50 | 126.50 | 121.50 | 123.50 | 114.38 | 3,117,881 |
| 2022-06-23 | 130.00 | 130.50 | 123.00 | 124.50 | 112.56 | 3,463,669 |
| 2022-06-22 | 137.50 | 139.50 | 127.50 | 127.50 | 115.28 | 3,495,327 |
| 2022-06-21 | 136.00 | 136.50 | 132.50 | 136.00 | 122.96 | 1,905,709 |
| 2022-06-20 | 142.50 | 143.00 | 133.00 | 133.50 | 120.70 | 4,753,484 |
| 2022-06-17 | 138.00 | 143.50 | 136.00 | 142.50 | 128.84 | 4,469,147 |
| 2022-06-16 | 146.00 | 147.00 | 138.00 | 138.00 | 124.77 | 4,080,833 |
| 2022-06-15 | 146.00 | 147.50 | 143.00 | 143.00 | 129.29 | 3,337,801 |
| 2022-06-14 | 148.50 | 150.00 | 142.50 | 145.50 | 131.55 | 9,778,036 |
| 2022-06-13 | 145.00 | 151.00 | 144.00 | 147.00 | 132.91 | 9,721,349 |
| 2022-06-10 | 145.50 | 148.00 | 144.00 | 148.00 | 133.81 | 8,527,939 |
| 2022-06-09 | 142.50 | 146.50 | 141.00 | 145.50 | 131.55 | 11,805,137 |
| 2022-06-08 | 138.00 | 148.50 | 137.50 | 139.50 | 126.13 | 20,374,175 |
| 2022-06-07 | 136.00 | 137.00 | 135.00 | 136.50 | 123.41 | 795,896 |
| 2022-06-06 | 137.00 | 138.00 | 134.50 | 136.00 | 122.96 | 1,683,424 |
| 2022-06-02 | 134.00 | 136.00 | 134.00 | 135.50 | 122.51 | 1,110,723 |
| 2022-06-01 | 136.50 | 137.50 | 134.00 | 135.00 | 122.06 | 1,773,266 |
| 2022-05-31 | 136.00 | 136.50 | 134.50 | 136.50 | 123.41 | 1,588,955 |
| 2022-05-30 | 134.50 | 138.00 | 133.50 | 135.50 | 122.51 | 4,306,642 |
| 2022-05-27 | 132.50 | 133.50 | 130.00 | 130.50 | 117.99 | 2,116,371 |
| 2022-05-26 | 131.50 | 132.50 | 129.50 | 129.50 | 117.09 | 1,228,058 |
| 2022-05-25 | 127.50 | 132.00 | 127.00 | 131.50 | 118.89 | 1,683,369 |
| 2022-05-24 | 132.50 | 133.50 | 127.00 | 127.00 | 114.83 | 1,888,835 |
| 2022-05-23 | 131.50 | 134.00 | 131.00 | 132.00 | 119.35 | 2,218,809 |
| 2022-05-20 | 130.00 | 132.00 | 128.00 | 130.50 | 117.99 | 1,612,632 |
| 2022-05-19 | 127.00 | 130.50 | 125.00 | 129.50 | 117.09 | 3,316,918 |
| 2022-05-18 | 133.50 | 135.00 | 131.00 | 131.00 | 118.44 | 3,252,531 |
| 2022-05-17 | 129.00 | 134.00 | 128.50 | 131.50 | 118.89 | 4,496,143 |
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.