Coremax Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-15 | 145.00 | 147.50 | 141.50 | 143.00 | 129.29 | 4,417,109 |
| 2022-02-14 | 141.50 | 149.00 | 141.50 | 144.00 | 130.20 | 9,903,715 |
| 2022-02-11 | 141.00 | 144.00 | 140.50 | 143.50 | 129.74 | 1,650,044 |
| 2022-02-10 | 145.50 | 146.50 | 141.50 | 143.00 | 129.29 | 3,870,121 |
| 2022-02-09 | 141.50 | 146.00 | 140.50 | 146.00 | 132.00 | 6,178,045 |
| 2022-02-08 | 136.50 | 141.00 | 136.00 | 140.50 | 127.03 | 3,396,099 |
| 2022-02-07 | 138.50 | 139.00 | 133.50 | 136.50 | 123.41 | 2,746,865 |
| 2022-01-26 | 138.00 | 141.00 | 136.00 | 136.00 | 122.96 | 7,761,457 |
| 2022-01-25 | 133.00 | 136.00 | 132.00 | 135.00 | 122.06 | 3,202,731 |
| 2022-01-24 | 130.00 | 134.00 | 127.00 | 134.00 | 121.15 | 3,462,285 |
| 2022-01-21 | 130.00 | 137.50 | 130.00 | 132.00 | 119.35 | 6,256,362 |
| 2022-01-20 | 135.50 | 136.50 | 131.50 | 132.50 | 119.80 | 4,877,667 |
| 2022-01-19 | 130.00 | 140.00 | 130.00 | 137.00 | 123.87 | 8,549,989 |
| 2022-01-18 | 133.00 | 134.00 | 131.00 | 132.00 | 119.35 | 1,536,628 |
| 2022-01-17 | 129.50 | 133.50 | 127.50 | 133.00 | 120.25 | 2,055,273 |
| 2022-01-14 | 127.50 | 131.00 | 123.00 | 131.00 | 118.44 | 3,326,812 |
| 2022-01-13 | 131.00 | 132.50 | 126.50 | 127.50 | 115.28 | 2,481,016 |
| 2022-01-12 | 133.50 | 135.00 | 129.00 | 130.50 | 117.99 | 3,093,451 |
| 2022-01-11 | 136.00 | 136.00 | 132.00 | 132.50 | 119.80 | 1,922,366 |
| 2022-01-10 | 134.00 | 137.50 | 132.00 | 136.00 | 122.96 | 1,802,759 |
| 2022-01-07 | 140.50 | 142.00 | 135.00 | 135.50 | 122.51 | 3,322,183 |
| 2022-01-06 | 140.00 | 142.00 | 138.50 | 140.50 | 127.03 | 2,520,195 |
| 2022-01-05 | 148.50 | 150.00 | 143.00 | 143.00 | 129.29 | 3,175,491 |
| 2022-01-04 | 151.00 | 154.00 | 147.50 | 148.50 | 134.26 | 10,586,940 |
| 2022-01-03 | 149.00 | 152.00 | 147.00 | 147.00 | 132.91 | 3,126,063 |
| 2021-12-30 | 148.50 | 148.50 | 146.50 | 148.00 | 133.81 | 1,911,881 |
| 2021-12-29 | 145.00 | 148.50 | 144.50 | 147.50 | 133.36 | 2,583,921 |
| 2021-12-28 | 146.00 | 146.50 | 144.00 | 144.50 | 130.65 | 1,546,163 |
| 2021-12-27 | 146.50 | 147.50 | 144.00 | 145.00 | 131.10 | 2,639,778 |
| 2021-12-24 | 149.00 | 151.50 | 145.50 | 147.00 | 132.91 | 6,776,277 |
| 2021-12-23 | 151.50 | 156.50 | 147.50 | 147.50 | 133.36 | 21,557,944 |
| 2021-12-22 | 143.50 | 146.50 | 141.00 | 145.00 | 131.10 | 6,558,996 |
| 2021-12-21 | 137.50 | 143.00 | 136.00 | 142.50 | 128.84 | 3,938,864 |
| 2021-12-20 | 135.00 | 139.50 | 135.00 | 137.00 | 123.87 | 2,559,683 |
| 2021-12-17 | 137.00 | 137.50 | 134.00 | 135.00 | 122.06 | 2,181,853 |
| 2021-12-16 | 140.00 | 141.00 | 137.50 | 138.00 | 124.77 | 2,373,791 |
| 2021-12-15 | 134.50 | 139.50 | 133.00 | 139.50 | 126.13 | 2,735,982 |
| 2021-12-14 | 140.00 | 140.50 | 135.00 | 135.00 | 122.06 | 2,989,851 |
| 2021-12-13 | 143.00 | 143.50 | 139.00 | 141.00 | 127.48 | 3,081,090 |
| 2021-12-10 | 144.50 | 145.00 | 142.00 | 142.50 | 128.84 | 4,279,700 |
| 2021-12-09 | 145.00 | 151.00 | 144.00 | 146.50 | 132.46 | 12,171,790 |
| 2021-12-08 | 143.00 | 145.00 | 141.00 | 142.50 | 128.84 | 2,777,889 |
| 2021-12-07 | 144.00 | 144.00 | 140.00 | 141.00 | 127.48 | 2,274,883 |
| 2021-12-06 | 140.50 | 144.00 | 138.50 | 144.00 | 130.20 | 3,143,874 |
| 2021-12-03 | 139.50 | 144.00 | 139.50 | 142.00 | 128.39 | 4,660,022 |
| 2021-12-02 | 144.50 | 146.00 | 138.00 | 139.00 | 125.67 | 5,675,291 |
| 2021-12-01 | 142.50 | 146.00 | 139.50 | 145.50 | 131.55 | 3,889,061 |
| 2021-11-30 | 147.00 | 148.50 | 144.00 | 144.50 | 130.65 | 7,434,053 |
| 2021-11-29 | 138.50 | 146.00 | 136.50 | 145.50 | 131.55 | 5,955,391 |
| 2021-11-26 | 144.50 | 145.50 | 137.00 | 142.50 | 128.84 | 6,925,774 |
| 2021-11-25 | 149.00 | 150.50 | 145.00 | 145.50 | 131.55 | 4,253,574 |
| 2021-11-24 | 149.50 | 151.00 | 143.50 | 147.50 | 133.36 | 7,325,031 |
| 2021-11-23 | 149.00 | 157.00 | 148.00 | 148.50 | 134.26 | 12,872,287 |
| 2021-11-22 | 155.50 | 158.00 | 148.00 | 150.00 | 135.62 | 7,288,926 |
| 2021-11-19 | 160.00 | 162.00 | 154.00 | 157.00 | 141.95 | 10,270,203 |
| 2021-11-18 | 156.50 | 170.00 | 155.50 | 155.50 | 140.59 | 39,795,253 |
| 2021-11-17 | 158.00 | 163.00 | 154.00 | 155.00 | 140.14 | 15,056,582 |
| 2021-11-16 | 159.00 | 160.50 | 154.00 | 155.50 | 140.59 | 11,402,953 |
| 2021-11-15 | 152.50 | 160.00 | 148.50 | 160.00 | 144.66 | 14,902,284 |
| 2021-11-12 | 150.50 | 155.00 | 149.50 | 151.50 | 136.98 | 6,848,676 |
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.