CMC Magnetics Corporation (TPE:2323)
Taiwan
· Delayed Price · Currency is TWD 10.25
0.00 (0.00%)
Apr 29, 2026, 1:30 PM CST
CMC Magnetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.35 | 10.45 | 10.20 | 10.25 | 10.25 | - | 3,082,980 |
| Apr 28, 2026 | 10.20 | 10.35 | 10.10 | 10.25 | 10.25 | 0.49% | 3,459,367 |
| Apr 27, 2026 | 10.20 | 10.25 | 10.05 | 10.20 | 10.20 | -0.49% | 4,812,130 |
| Apr 24, 2026 | 10.40 | 10.45 | 10.15 | 10.25 | 10.25 | -0.97% | 4,945,319 |
| Apr 23, 2026 | 10.85 | 10.85 | 10.20 | 10.35 | 10.35 | -3.72% | 11,562,936 |
| Apr 22, 2026 | 10.85 | 10.85 | 10.70 | 10.75 | 10.75 | -0.46% | 4,733,622 |
| Apr 21, 2026 | 10.80 | 10.95 | 10.70 | 10.80 | 10.80 | 0.47% | 4,946,985 |
| Apr 20, 2026 | 10.75 | 10.85 | 10.70 | 10.75 | 10.75 | - | 4,122,615 |
| Apr 17, 2026 | 10.90 | 10.95 | 10.70 | 10.75 | 10.75 | -1.38% | 5,855,606 |
| Apr 16, 2026 | 10.85 | 11.05 | 10.85 | 10.90 | 10.90 | 0.46% | 6,363,587 |
| Apr 15, 2026 | 10.95 | 11.10 | 10.80 | 10.85 | 10.85 | -0.46% | 5,111,988 |
| Apr 14, 2026 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | 1.40% | 5,400,995 |
| Apr 13, 2026 | 10.70 | 10.85 | 10.60 | 10.75 | 10.75 | -0.92% | 4,268,139 |
| Apr 10, 2026 | 10.95 | 11.00 | 10.75 | 10.85 | 10.85 | - | 5,543,012 |
| Apr 9, 2026 | 11.15 | 11.15 | 10.85 | 10.85 | 10.85 | -3.12% | 4,307,968 |
| Apr 8, 2026 | 10.95 | 11.25 | 10.90 | 11.20 | 11.20 | 4.19% | 7,240,808 |
| Apr 7, 2026 | 11.00 | 11.00 | 10.70 | 10.75 | 10.75 | -1.38% | 4,390,139 |
| Apr 2, 2026 | 11.15 | 11.20 | 10.90 | 10.90 | 10.90 | -1.36% | 3,368,748 |
| Apr 1, 2026 | 10.90 | 11.20 | 10.90 | 11.05 | 11.05 | 3.76% | 6,129,185 |
| Mar 31, 2026 | 11.05 | 11.15 | 10.60 | 10.65 | 10.65 | -4.48% | 8,231,905 |
| Mar 30, 2026 | 11.00 | 11.35 | 10.85 | 11.15 | 11.15 | -2.19% | 8,576,319 |
| Mar 27, 2026 | 11.70 | 11.70 | 11.15 | 11.40 | 11.40 | -3.39% | 11,022,687 |
| Mar 26, 2026 | 12.10 | 12.25 | 11.75 | 11.80 | 11.80 | -0.42% | 14,743,970 |
| Mar 25, 2026 | 12.35 | 12.45 | 11.70 | 11.85 | 11.85 | -0.42% | 23,520,984 |
| Mar 24, 2026 | 12.20 | 12.60 | 11.80 | 11.90 | 11.90 | -0.42% | 42,263,821 |
| Mar 23, 2026 | 13.00 | 13.00 | 11.80 | 11.95 | 11.95 | -8.78% | 97,837,599 |
| Mar 20, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 9.62% | 35,236,236 |
| Mar 19, 2026 | 10.75 | 11.95 | 10.75 | 11.95 | 11.95 | 8.64% | 28,608,668 |
| Mar 18, 2026 | 10.80 | 11.00 | 10.70 | 11.00 | 11.00 | 2.33% | 8,830,794 |
| Mar 17, 2026 | 10.50 | 10.85 | 10.45 | 10.75 | 10.75 | 3.86% | 11,587,662 |
| Mar 16, 2026 | 10.50 | 10.55 | 10.25 | 10.35 | 10.35 | -1.43% | 9,937,828 |
| Mar 13, 2026 | 11.00 | 11.05 | 10.40 | 10.50 | 10.50 | -7.89% | 24,469,470 |
| Mar 12, 2026 | 11.35 | 11.50 | 11.20 | 11.40 | 11.40 | 0.88% | 10,921,411 |
| Mar 11, 2026 | 10.75 | 11.45 | 10.75 | 11.30 | 11.30 | 6.60% | 15,458,890 |
| Mar 10, 2026 | 10.65 | 10.80 | 10.50 | 10.60 | 10.60 | 1.92% | 4,606,187 |
| 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 |