CMC Magnetics Corporation (TPE:2323)
Taiwan
· Delayed Price · Currency is TWD 10.40
-0.65 (-5.88%)
Mar 9, 2026, 1:35 PM CST
CMC Magnetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.35 | 10.50 | 10.20 | 10.40 | 10.40 | -5.88% | 7,184,656 |
| Mar 6, 2026 | 10.45 | 11.05 | 10.45 | 11.05 | 11.05 | 4.25% | 8,042,550 |
| Mar 5, 2026 | 10.50 | 10.65 | 10.45 | 10.60 | 10.60 | 3.92% | 5,437,587 |
| Mar 4, 2026 | 10.85 | 10.85 | 10.15 | 10.20 | 10.20 | -6.85% | 12,243,175 |
| Mar 3, 2026 | 11.25 | 11.30 | 10.80 | 10.95 | 10.95 | -2.23% | 7,606,378 |
| Mar 2, 2026 | 11.00 | 11.35 | 10.90 | 11.20 | 11.20 | -0.44% | 10,343,219 |
| Feb 26, 2026 | 11.20 | 11.30 | 11.05 | 11.25 | 11.25 | 1.35% | 9,638,573 |
| Feb 25, 2026 | 11.20 | 11.40 | 11.00 | 11.10 | 11.10 | 0.45% | 15,188,810 |
| Feb 24, 2026 | 10.65 | 11.10 | 10.60 | 11.05 | 11.05 | 3.76% | 12,647,448 |
| Feb 23, 2026 | 10.45 | 10.80 | 10.45 | 10.65 | 10.65 | 2.90% | 8,680,390 |
| Feb 11, 2026 | 10.25 | 10.45 | 10.15 | 10.35 | 10.35 | 2.48% | 6,577,895 |
| Feb 10, 2026 | 10.20 | 10.25 | 10.05 | 10.10 | 10.10 | - | 2,608,013 |
| Feb 9, 2026 | 10.15 | 10.25 | 10.00 | 10.10 | 10.10 | 1.41% | 4,198,477 |
| Feb 6, 2026 | 10.20 | 10.20 | 9.86 | 9.96 | 9.96 | -2.35% | 7,612,809 |
| Feb 5, 2026 | 10.70 | 10.70 | 10.20 | 10.20 | 10.20 | -4.67% | 8,849,753 |
| Feb 4, 2026 | 10.35 | 10.75 | 10.30 | 10.70 | 10.70 | 3.88% | 6,979,537 |
| Feb 3, 2026 | 10.60 | 10.70 | 10.25 | 10.30 | 10.30 | -0.96% | 6,765,112 |
| Feb 2, 2026 | 10.65 | 10.90 | 10.40 | 10.40 | 10.40 | -3.26% | 7,489,698 |
| Jan 30, 2026 | 10.75 | 10.95 | 10.50 | 10.75 | 10.75 | - | 8,588,625 |
| Jan 29, 2026 | 10.70 | 10.80 | 10.50 | 10.75 | 10.75 | 0.94% | 6,197,409 |
| Jan 28, 2026 | 10.70 | 10.80 | 10.50 | 10.65 | 10.65 | - | 5,152,298 |
| Jan 27, 2026 | 11.05 | 11.05 | 10.60 | 10.65 | 10.65 | -2.74% | 8,185,517 |
| Jan 26, 2026 | 10.80 | 11.05 | 10.80 | 10.95 | 10.95 | 1.39% | 7,378,818 |
| Jan 23, 2026 | 10.95 | 10.95 | 10.70 | 10.80 | 10.80 | - | 3,637,286 |
| Jan 22, 2026 | 10.85 | 11.10 | 10.75 | 10.80 | 10.80 | 1.41% | 5,935,289 |
| Jan 21, 2026 | 10.85 | 10.95 | 10.60 | 10.65 | 10.65 | -2.29% | 9,918,026 |
| Jan 20, 2026 | 11.15 | 11.20 | 10.90 | 10.90 | 10.90 | -1.80% | 8,424,612 |
| Jan 19, 2026 | 11.00 | 11.25 | 10.90 | 11.10 | 11.10 | 0.91% | 9,844,656 |
| Jan 16, 2026 | 11.10 | 11.15 | 10.90 | 11.00 | 11.00 | -0.45% | 7,858,831 |
| Jan 15, 2026 | 11.30 | 11.35 | 10.90 | 11.05 | 11.05 | -1.34% | 10,566,790 |
| Jan 14, 2026 | 11.10 | 11.25 | 10.95 | 11.20 | 11.20 | 1.82% | 13,527,280 |
| Jan 13, 2026 | 11.00 | 11.05 | 10.75 | 11.00 | 11.00 | 0.92% | 8,576,514 |
| Jan 12, 2026 | 10.90 | 11.15 | 10.80 | 10.90 | 10.90 | 0.93% | 9,465,960 |
| Jan 9, 2026 | 10.90 | 10.90 | 10.55 | 10.80 | 10.80 | -0.92% | 10,055,139 |
| Jan 8, 2026 | 11.55 | 11.60 | 10.85 | 10.90 | 10.90 | -6.03% | 20,259,087 |
| Jan 7, 2026 | 11.35 | 11.70 | 11.20 | 11.60 | 11.60 | 2.65% | 27,916,161 |
| Jan 6, 2026 | 10.70 | 11.40 | 10.55 | 11.30 | 11.30 | 6.60% | 21,869,732 |
| Jan 5, 2026 | 11.20 | 11.30 | 10.60 | 10.60 | 10.60 | -4.50% | 15,345,318 |
| Jan 2, 2026 | 10.95 | 11.50 | 10.80 | 11.10 | 11.10 | 2.78% | 26,287,250 |
| Dec 31, 2025 | 10.75 | 11.00 | 10.65 | 10.80 | 10.80 | 1.89% | 12,523,867 |
| Dec 30, 2025 | 10.45 | 10.65 | 10.30 | 10.60 | 10.60 | 0.95% | 8,483,765 |
| Dec 29, 2025 | 10.55 | 10.80 | 10.45 | 10.50 | 10.50 | - | 8,246,663 |
| Dec 26, 2025 | 10.50 | 10.55 | 10.40 | 10.50 | 10.50 | - | 4,225,899 |
| Dec 24, 2025 | 10.65 | 10.80 | 10.40 | 10.50 | 10.50 | -0.94% | 5,423,936 |
| Dec 23, 2025 | 10.55 | 10.70 | 10.50 | 10.60 | 10.60 | 0.47% | 4,735,457 |
| Dec 22, 2025 | 10.65 | 10.85 | 10.50 | 10.55 | 10.55 | -0.47% | 7,251,345 |
| Dec 19, 2025 | 10.30 | 10.60 | 10.20 | 10.60 | 10.60 | 3.41% | 7,548,103 |
| Dec 18, 2025 | 10.35 | 10.60 | 10.20 | 10.25 | 10.25 | -1.44% | 9,687,545 |
| Dec 17, 2025 | 10.80 | 10.85 | 10.30 | 10.40 | 10.40 | -3.70% | 13,930,501 |
| Dec 16, 2025 | 11.10 | 11.30 | 10.70 | 10.80 | 10.80 | -2.70% | 20,413,217 |
| Dec 15, 2025 | 10.90 | 11.45 | 10.75 | 11.10 | 11.10 | 0.91% | 24,626,090 |
| Dec 12, 2025 | 11.10 | 11.65 | 10.90 | 11.00 | 11.00 | 1.38% | 63,261,812 |
| Dec 11, 2025 | 10.10 | 10.85 | 10.10 | 10.85 | 10.85 | 9.60% | 34,781,968 |
| Dec 10, 2025 | 9.83 | 10.05 | 9.80 | 9.90 | 9.90 | 1.02% | 9,940,298 |
| Dec 9, 2025 | 9.77 | 9.87 | 9.72 | 9.80 | 9.80 | 0.31% | 3,149,318 |
| Dec 8, 2025 | 9.63 | 9.77 | 9.51 | 9.77 | 9.77 | 1.56% | 4,302,048 |
| Dec 5, 2025 | 9.74 | 9.79 | 9.53 | 9.62 | 9.62 | -1.33% | 4,532,345 |
| Dec 4, 2025 | 9.87 | 9.95 | 9.72 | 9.75 | 9.75 | -0.10% | 7,054,343 |
| Dec 3, 2025 | 9.46 | 9.88 | 9.44 | 9.76 | 9.76 | 3.61% | 9,031,198 |
| Dec 2, 2025 | 9.39 | 9.52 | 9.36 | 9.42 | 9.42 | 0.32% | 2,223,135 |
| Dec 1, 2025 | 9.46 | 9.56 | 9.37 | 9.39 | 9.39 | -0.74% | 2,273,725 |
| Nov 28, 2025 | 9.40 | 9.49 | 9.37 | 9.46 | 9.46 | 0.75% | 2,164,286 |
| Nov 27, 2025 | 9.36 | 9.44 | 9.34 | 9.39 | 9.39 | 0.43% | 1,317,564 |
| Nov 26, 2025 | 9.33 | 9.45 | 9.33 | 9.35 | 9.35 | 0.54% | 2,707,516 |
| Nov 25, 2025 | 9.12 | 9.32 | 9.12 | 9.30 | 9.30 | 2.65% | 3,931,792 |
| Nov 24, 2025 | 9.16 | 9.22 | 8.99 | 9.06 | 9.06 | -0.33% | 2,364,464 |
| Nov 21, 2025 | 9.25 | 9.27 | 9.04 | 9.09 | 9.09 | -2.68% | 3,791,253 |
| Nov 20, 2025 | 9.32 | 9.45 | 9.31 | 9.34 | 9.34 | 1.85% | 3,046,072 |
| Nov 19, 2025 | 9.38 | 9.45 | 9.13 | 9.17 | 9.17 | -2.24% | 4,199,733 |
| Nov 18, 2025 | 9.59 | 9.61 | 9.36 | 9.38 | 9.38 | -2.80% | 3,846,893 |
| Nov 17, 2025 | 9.53 | 9.78 | 9.53 | 9.65 | 9.65 | 1.26% | 4,842,210 |
| Nov 14, 2025 | 9.42 | 9.62 | 9.34 | 9.53 | 9.53 | 0.21% | 3,686,124 |
| Nov 13, 2025 | 9.89 | 9.89 | 9.48 | 9.51 | 9.51 | -3.94% | 9,936,591 |
| Nov 12, 2025 | 9.56 | 10.05 | 9.54 | 9.90 | 9.90 | 4.21% | 11,573,520 |
| Nov 11, 2025 | 9.56 | 9.62 | 9.46 | 9.50 | 9.50 | - | 4,635,170 |
| Nov 10, 2025 | 9.59 | 9.60 | 9.35 | 9.50 | 9.50 | -0.94% | 4,377,346 |
| Nov 7, 2025 | 9.46 | 9.60 | 9.36 | 9.59 | 9.59 | 0.95% | 6,906,025 |
| Nov 6, 2025 | 9.11 | 9.64 | 9.11 | 9.50 | 9.50 | 5.20% | 10,249,000 |
| Nov 5, 2025 | 8.95 | 9.05 | 8.88 | 9.03 | 9.03 | 0.11% | 2,688,642 |
| Nov 4, 2025 | 9.11 | 9.14 | 9.01 | 9.02 | 9.02 | -1.10% | 3,258,229 |
| Nov 3, 2025 | 9.18 | 9.19 | 9.10 | 9.12 | 9.12 | -0.11% | 2,078,625 |
| Oct 31, 2025 | 9.32 | 9.32 | 9.13 | 9.13 | 9.13 | -1.40% | 3,891,530 |
| Oct 30, 2025 | 9.40 | 9.45 | 9.25 | 9.26 | 9.26 | -0.96% | 4,189,072 |
| Oct 29, 2025 | 9.24 | 9.38 | 9.24 | 9.35 | 9.35 | 1.41% | 4,069,750 |
| Oct 28, 2025 | 9.30 | 9.40 | 9.20 | 9.22 | 9.22 | -0.32% | 2,836,658 |
| Oct 27, 2025 | 9.17 | 9.29 | 9.12 | 9.25 | 9.25 | 1.43% | 4,066,168 |
| Oct 23, 2025 | 9.27 | 9.27 | 9.09 | 9.12 | 9.12 | -1.30% | 2,514,888 |
| Oct 22, 2025 | 9.17 | 9.30 | 9.16 | 9.24 | 9.24 | 1.32% | 3,789,914 |
| Oct 21, 2025 | 9.14 | 9.23 | 9.11 | 9.12 | 9.12 | 0.11% | 2,850,673 |
| Oct 20, 2025 | 9.16 | 9.17 | 9.05 | 9.11 | 9.11 | - | 1,818,800 |
| Oct 17, 2025 | 9.17 | 9.22 | 9.11 | 9.11 | 9.11 | -0.76% | 1,643,779 |
| Oct 16, 2025 | 9.08 | 9.22 | 9.08 | 9.18 | 9.18 | 1.21% | 2,319,006 |
| Oct 15, 2025 | 9.27 | 9.27 | 9.06 | 9.07 | 9.07 | -1.41% | 3,624,746 |
| Oct 14, 2025 | 9.31 | 9.44 | 9.15 | 9.20 | 9.20 | -0.54% | 3,402,400 |
| Oct 13, 2025 | 9.28 | 9.28 | 9.06 | 9.25 | 9.25 | -2.84% | 5,106,455 |
| Oct 9, 2025 | 9.41 | 9.63 | 9.35 | 9.52 | 9.52 | 2.26% | 7,123,150 |
| Oct 8, 2025 | 9.42 | 9.46 | 9.27 | 9.31 | 9.31 | -1.17% | 3,447,845 |
| Oct 7, 2025 | 9.05 | 9.55 | 9.04 | 9.42 | 9.42 | 4.67% | 11,205,770 |
| Oct 3, 2025 | 9.19 | 9.19 | 8.97 | 9.00 | 9.00 | -1.32% | 3,783,440 |
| Oct 2, 2025 | 9.19 | 9.23 | 9.12 | 9.12 | 9.12 | -0.11% | 4,860,600 |