Coremax Corp historical data

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

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

← NewerPage 20 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.