Skip to main content
CMC Magnetics Corporation (TPE:2323)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
9.62
-0.13 (-1.33%)
At close: Dec 5, 2025

CMC Magnetics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.749.799.539.629.62-1.33%4,532,345
Dec 4, 20259.879.959.729.759.75-0.10%7,054,343
Dec 3, 20259.469.889.449.769.763.61%9,031,198
Dec 2, 20259.399.529.369.429.420.32%2,223,135
Dec 1, 20259.469.569.379.399.39-0.74%2,273,725
Nov 28, 20259.409.499.379.469.460.75%2,164,286
Nov 27, 20259.369.449.349.399.390.43%1,317,564
Nov 26, 20259.339.459.339.359.350.54%2,707,516
Nov 25, 20259.129.329.129.309.302.65%3,931,792
Nov 24, 20259.169.228.999.069.06-0.33%2,364,464
Nov 21, 20259.259.279.049.099.09-2.68%3,791,253
Nov 20, 20259.329.459.319.349.341.85%3,046,072
Nov 19, 20259.389.459.139.179.17-2.24%4,199,733
Nov 18, 20259.599.619.369.389.38-2.80%3,846,893
Nov 17, 20259.539.789.539.659.651.26%4,842,210
Nov 14, 20259.429.629.349.539.530.21%3,686,124
Nov 13, 20259.899.899.489.519.51-3.94%9,936,591
Nov 12, 20259.5610.059.549.909.904.21%11,573,520
Nov 11, 20259.569.629.469.509.50-4,635,170
Nov 10, 20259.599.609.359.509.50-0.94%4,377,346
Nov 7, 20259.469.609.369.599.590.95%6,906,025
Nov 6, 20259.119.649.119.509.505.20%10,249,000
Nov 5, 20258.959.058.889.039.030.11%2,688,642
Nov 4, 20259.119.149.019.029.02-1.10%3,258,229
Nov 3, 20259.189.199.109.129.12-0.11%2,078,625
Oct 31, 20259.329.329.139.139.13-1.40%3,891,530
Oct 30, 20259.409.459.259.269.26-0.96%4,189,072
Oct 29, 20259.249.389.249.359.351.41%4,069,750
Oct 28, 20259.309.409.209.229.22-0.32%2,836,658
Oct 27, 20259.179.299.129.259.251.43%4,066,168
Oct 23, 20259.279.279.099.129.12-1.30%2,514,888
Oct 22, 20259.179.309.169.249.241.32%3,789,914
Oct 21, 20259.149.239.119.129.120.11%2,850,673
Oct 20, 20259.169.179.059.119.11-1,818,800
Oct 17, 20259.179.229.119.119.11-0.76%1,643,779
Oct 16, 20259.089.229.089.189.181.21%2,319,006
Oct 15, 20259.279.279.069.079.07-1.41%3,624,746
Oct 14, 20259.319.449.159.209.20-0.54%3,402,400
Oct 13, 20259.289.289.069.259.25-2.84%5,106,455
Oct 9, 20259.419.639.359.529.522.26%7,123,150
Oct 8, 20259.429.469.279.319.31-1.17%3,447,845
Oct 7, 20259.059.559.049.429.424.67%11,205,770
Oct 3, 20259.199.198.979.009.00-1.32%3,783,440
Oct 2, 20259.199.239.129.129.12-0.11%4,860,600
Oct 1, 20259.009.139.009.139.131.44%4,787,349
Sep 30, 20258.919.038.879.009.001.01%3,415,864
Sep 26, 20259.159.158.858.918.91-2.20%6,198,040
Sep 25, 20259.049.269.029.119.111.22%6,531,253
Sep 24, 20258.989.088.989.009.000.45%4,260,584
Sep 23, 20258.979.048.858.968.960.22%3,849,579
Sep 22, 20259.049.048.948.948.94-1.11%1,877,821
Sep 19, 20259.159.168.989.049.04-0.11%3,002,509
Sep 18, 20259.009.058.919.059.052.61%5,702,896
Sep 17, 20258.808.948.808.828.820.57%2,631,138
Sep 16, 20258.848.858.728.778.77-0.34%1,738,079
Sep 15, 20258.828.918.788.808.80-0.79%1,993,592
Sep 12, 20258.849.038.848.878.871.26%3,101,980
Sep 11, 20258.989.018.758.768.76-2.12%4,987,688
Sep 10, 20259.109.108.958.958.95-0.67%5,132,812
Sep 9, 20259.309.308.969.019.01-2.70%10,493,010
Sep 8, 202510.0510.109.119.269.26-1.59%34,582,590
Sep 5, 20259.209.419.209.419.419.93%10,096,580
Sep 4, 20258.638.688.508.568.56-2.28%3,125,858
Sep 3, 20258.808.858.718.768.46-0.45%4,782,900
Sep 2, 20258.778.928.748.808.500.34%4,395,666
Sep 1, 20258.978.978.708.778.47-2.23%5,573,014
Aug 29, 20259.159.248.968.978.66-1.64%4,531,644
Aug 28, 20258.959.268.889.128.812.24%6,905,180
Aug 27, 20258.898.998.898.928.610.11%3,373,638
Aug 26, 20258.998.998.868.918.60-0.78%2,857,605
Aug 25, 20258.989.068.918.988.671.81%4,197,252
Aug 22, 20258.999.078.808.828.52-1.78%4,409,297
Aug 21, 20258.809.008.808.988.672.51%4,183,678
Aug 20, 20259.009.058.758.768.46-2.56%4,974,978
Aug 19, 20259.009.088.908.998.680.67%3,431,789
Aug 18, 20258.789.088.698.938.622.88%5,934,791
Aug 15, 20258.658.748.608.688.380.46%4,223,985
Aug 14, 20258.798.818.638.648.34-0.46%2,819,164
Aug 13, 20258.648.888.628.688.382.12%7,072,901
Aug 12, 20258.498.528.408.508.210.71%2,594,859
Aug 11, 20258.368.528.298.448.151.20%4,281,498
Aug 8, 20258.408.438.278.348.05-2,175,287
Aug 7, 20258.408.478.328.348.050.48%2,607,612
Aug 6, 20258.308.428.278.308.02-0.84%2,776,624
Aug 5, 20257.918.507.918.378.086.35%10,659,730
Aug 4, 20257.807.907.707.877.600.64%1,315,147
Aug 1, 20257.887.887.667.827.55-1.26%2,121,089
Jul 31, 20258.048.047.917.927.65-1.12%1,529,668
Jul 30, 20257.988.067.908.017.740.50%1,934,779
Jul 29, 20258.008.087.957.977.70-0.38%1,977,109
Jul 28, 20258.008.037.948.007.73-949,959
Jul 25, 20257.908.017.908.007.730.63%1,561,874
Jul 24, 20257.988.007.907.957.68-768,280
Jul 23, 20257.877.977.817.957.682.05%2,200,059
Jul 22, 20258.008.047.787.797.52-2.50%4,131,992
Jul 21, 20257.988.077.987.997.720.13%1,081,184
Jul 18, 20258.088.127.977.987.71-0.50%1,325,066
Jul 17, 20258.018.057.978.027.750.75%1,346,908
Jul 16, 20258.018.067.957.967.69-1.12%1,890,318
Jul 15, 20258.088.108.018.057.77-1,092,225