Coremax Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 128.50 | 131.00 | 126.50 | 128.50 | 116.18 | 3,260,024 |
| 2022-05-13 | 122.00 | 126.50 | 121.50 | 126.00 | 113.92 | 3,011,919 |
| 2022-05-12 | 125.00 | 127.00 | 119.50 | 119.50 | 108.04 | 3,658,394 |
| 2022-05-11 | 128.00 | 129.00 | 126.00 | 126.50 | 114.37 | 1,693,679 |
| 2022-05-10 | 123.50 | 129.00 | 122.50 | 129.00 | 116.63 | 2,578,661 |
| 2022-05-09 | 131.50 | 132.00 | 128.00 | 128.50 | 116.18 | 2,389,078 |
| 2022-05-06 | 131.00 | 133.00 | 130.00 | 132.50 | 119.80 | 2,747,173 |
| 2022-05-05 | 132.00 | 137.00 | 132.00 | 136.00 | 122.96 | 5,623,414 |
| 2022-05-04 | 132.00 | 134.00 | 127.00 | 129.50 | 117.09 | 5,564,089 |
| 2022-05-03 | 130.00 | 132.00 | 129.00 | 131.50 | 118.89 | 2,282,983 |
| 2022-04-29 | 134.00 | 135.50 | 129.50 | 129.50 | 117.09 | 3,238,162 |
| 2022-04-28 | 132.50 | 133.50 | 128.50 | 131.50 | 118.89 | 3,461,272 |
| 2022-04-27 | 126.00 | 135.00 | 124.50 | 134.00 | 121.15 | 5,206,992 |
| 2022-04-26 | 136.50 | 137.00 | 131.50 | 132.50 | 119.80 | 2,612,051 |
| 2022-04-25 | 139.00 | 139.00 | 135.00 | 135.00 | 122.06 | 4,070,240 |
| 2022-04-22 | 145.00 | 149.00 | 143.00 | 143.00 | 129.29 | 3,506,446 |
| 2022-04-21 | 150.50 | 151.50 | 147.50 | 147.50 | 133.36 | 2,903,977 |
| 2022-04-20 | 148.50 | 151.50 | 148.00 | 150.00 | 135.62 | 4,994,047 |
| 2022-04-19 | 145.00 | 148.50 | 144.50 | 147.00 | 132.91 | 3,527,050 |
| 2022-04-18 | 142.50 | 147.00 | 140.00 | 143.00 | 129.29 | 3,939,011 |
| 2022-04-15 | 151.00 | 151.00 | 144.50 | 145.00 | 131.10 | 4,863,906 |
| 2022-04-14 | 154.50 | 156.50 | 152.00 | 152.00 | 137.43 | 2,821,128 |
| 2022-04-13 | 155.50 | 157.00 | 153.00 | 153.00 | 138.33 | 3,905,421 |
| 2022-04-12 | 154.50 | 155.50 | 151.00 | 155.00 | 140.14 | 6,899,612 |
| 2022-04-11 | 163.00 | 164.00 | 156.00 | 156.50 | 141.50 | 13,179,024 |
| 2022-04-08 | 152.50 | 157.00 | 152.00 | 156.50 | 141.50 | 5,242,534 |
| 2022-04-07 | 159.50 | 162.50 | 150.00 | 150.00 | 135.62 | 10,049,366 |
| 2022-04-06 | 161.00 | 162.00 | 158.00 | 161.00 | 145.57 | 4,040,093 |
| 2022-04-01 | 161.00 | 165.50 | 160.50 | 163.00 | 147.37 | 5,774,019 |
| 2022-03-31 | 166.00 | 166.00 | 161.00 | 163.00 | 147.37 | 6,967,168 |
| 2022-03-30 | 162.00 | 167.00 | 161.50 | 165.50 | 149.63 | 13,310,737 |
| 2022-03-29 | 163.00 | 166.50 | 160.50 | 161.00 | 145.57 | 12,390,243 |
| 2022-03-28 | 157.50 | 161.50 | 156.50 | 159.50 | 144.21 | 5,378,369 |
| 2022-03-25 | 165.00 | 166.50 | 158.00 | 158.00 | 142.85 | 17,091,107 |
| 2022-03-24 | 156.00 | 168.50 | 155.50 | 165.00 | 149.18 | 24,695,349 |
| 2022-03-23 | 160.00 | 163.00 | 155.00 | 155.00 | 140.14 | 8,292,467 |
| 2022-03-22 | 158.00 | 160.50 | 157.00 | 158.00 | 142.85 | 3,784,377 |
| 2022-03-21 | 162.00 | 164.00 | 155.50 | 157.50 | 142.40 | 9,318,050 |
| 2022-03-18 | 158.00 | 166.00 | 156.00 | 159.00 | 143.76 | 15,807,508 |
| 2022-03-17 | 155.50 | 161.00 | 154.00 | 160.00 | 144.66 | 10,878,988 |
| 2022-03-16 | 155.00 | 155.50 | 149.00 | 151.00 | 136.52 | 6,288,012 |
| 2022-03-15 | 158.00 | 159.50 | 150.50 | 151.00 | 136.52 | 9,756,244 |
| 2022-03-14 | 163.00 | 164.50 | 156.50 | 160.00 | 144.66 | 17,358,132 |
| 2022-03-11 | 156.00 | 163.00 | 154.00 | 163.00 | 147.37 | 26,586,667 |
| 2022-03-10 | 157.50 | 164.50 | 152.00 | 155.00 | 140.14 | 35,880,721 |
| 2022-03-09 | 147.50 | 153.00 | 145.50 | 153.00 | 138.33 | 10,260,068 |
| 2022-03-08 | 141.00 | 147.50 | 141.00 | 143.00 | 129.29 | 6,155,703 |
| 2022-03-07 | 147.00 | 147.00 | 142.00 | 142.50 | 128.84 | 5,149,007 |
| 2022-03-04 | 149.00 | 153.50 | 148.50 | 149.00 | 134.72 | 3,925,605 |
| 2022-03-03 | 156.00 | 157.00 | 150.00 | 150.50 | 136.07 | 6,937,157 |
| 2022-03-02 | 149.50 | 153.00 | 148.50 | 153.00 | 138.33 | 5,204,306 |
| 2022-03-01 | 146.50 | 154.50 | 145.50 | 151.00 | 136.52 | 11,714,904 |
| 2022-02-25 | 146.50 | 147.50 | 142.50 | 143.50 | 129.74 | 3,581,178 |
| 2022-02-24 | 149.50 | 150.00 | 142.50 | 143.50 | 129.74 | 7,691,858 |
| 2022-02-23 | 147.00 | 152.00 | 145.50 | 152.00 | 137.43 | 7,824,006 |
| 2022-02-22 | 148.50 | 149.50 | 143.50 | 146.50 | 132.46 | 4,534,119 |
| 2022-02-21 | 148.00 | 150.50 | 146.00 | 150.00 | 135.62 | 5,103,050 |
| 2022-02-18 | 142.50 | 148.00 | 142.00 | 148.00 | 133.81 | 3,730,860 |
| 2022-02-17 | 147.00 | 151.50 | 142.50 | 144.50 | 130.65 | 12,329,295 |
| 2022-02-16 | 146.50 | 147.00 | 143.50 | 145.00 | 131.10 | 2,465,618 |
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.