Coremax Corporation (TPE:4739)
Taiwan
· Delayed Price · Currency is TWD 65.60
-4.30 (-6.15%)
At close: Mar 9, 2026
Coremax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 65.20 | 67.30 | 64.50 | 65.60 | 65.60 | -6.15% | 1,375,273 |
| Mar 6, 2026 | 71.20 | 72.80 | 69.90 | 69.90 | 69.90 | -1.96% | 1,060,872 |
| Mar 5, 2026 | 70.10 | 72.80 | 69.30 | 71.30 | 71.30 | 5.32% | 1,423,936 |
| Mar 4, 2026 | 71.90 | 72.70 | 67.60 | 67.70 | 67.70 | -9.01% | 1,821,834 |
| Mar 3, 2026 | 78.60 | 79.10 | 74.00 | 74.40 | 74.40 | -5.94% | 2,272,624 |
| Mar 2, 2026 | 73.20 | 80.90 | 72.80 | 79.10 | 79.10 | 2.06% | 3,517,448 |
| Feb 26, 2026 | 75.70 | 78.30 | 75.10 | 77.50 | 77.50 | 1.44% | 1,796,238 |
| Feb 25, 2026 | 74.50 | 77.60 | 74.20 | 76.40 | 76.40 | 3.10% | 2,363,989 |
| Feb 24, 2026 | 71.30 | 74.40 | 71.30 | 74.10 | 74.10 | 4.22% | 1,844,609 |
| Feb 23, 2026 | 69.10 | 72.80 | 68.70 | 71.10 | 71.10 | 4.56% | 1,403,277 |
| Feb 11, 2026 | 69.00 | 69.10 | 67.00 | 68.00 | 68.00 | -0.87% | 1,078,386 |
| Feb 10, 2026 | 68.90 | 72.40 | 67.10 | 68.60 | 68.60 | -0.72% | 3,311,232 |
| Feb 9, 2026 | 67.10 | 69.10 | 66.90 | 69.10 | 69.10 | 9.86% | 2,671,387 |
| Feb 6, 2026 | 65.00 | 65.00 | 61.70 | 62.90 | 62.90 | -2.48% | 1,088,259 |
| Feb 5, 2026 | 66.60 | 68.60 | 64.20 | 64.50 | 64.50 | -4.30% | 1,277,970 |
| Feb 4, 2026 | 66.90 | 68.70 | 66.40 | 67.40 | 67.40 | 0.75% | 643,520 |
| Feb 3, 2026 | 67.00 | 68.70 | 65.00 | 66.90 | 66.90 | 2.14% | 1,088,982 |
| Feb 2, 2026 | 67.70 | 67.70 | 65.10 | 65.50 | 65.50 | -3.25% | 1,009,425 |
| Jan 30, 2026 | 71.00 | 71.10 | 67.70 | 67.70 | 67.70 | -4.78% | 1,448,319 |
| Jan 29, 2026 | 74.40 | 75.40 | 71.10 | 71.10 | 71.10 | -3.66% | 1,510,145 |
| Jan 28, 2026 | 74.30 | 76.00 | 73.50 | 73.80 | 73.80 | 1.23% | 1,379,908 |
| Jan 27, 2026 | 76.10 | 76.10 | 72.70 | 72.90 | 72.90 | -4.08% | 1,195,364 |
| Jan 26, 2026 | 75.00 | 76.60 | 74.00 | 76.00 | 76.00 | 1.33% | 1,097,771 |
| Jan 23, 2026 | 78.00 | 78.00 | 75.00 | 75.00 | 75.00 | -3.85% | 1,821,416 |
| Jan 22, 2026 | 77.80 | 78.60 | 73.40 | 78.00 | 78.00 | 0.91% | 4,284,639 |
| Jan 21, 2026 | 75.60 | 80.30 | 74.20 | 77.30 | 77.30 | -1.65% | 2,559,249 |
| Jan 20, 2026 | 75.20 | 79.70 | 74.90 | 78.60 | 78.60 | 4.66% | 3,840,138 |
| Jan 19, 2026 | 74.00 | 75.50 | 72.50 | 75.10 | 75.10 | 1.49% | 1,692,266 |
| Jan 16, 2026 | 73.80 | 79.90 | 72.70 | 74.00 | 74.00 | 1.79% | 4,641,295 |
| Jan 15, 2026 | 72.30 | 73.10 | 71.80 | 72.70 | 72.70 | 0.55% | 774,614 |
| Jan 14, 2026 | 72.20 | 73.90 | 71.00 | 72.30 | 72.30 | 0.14% | 1,632,885 |
| Jan 13, 2026 | 71.90 | 72.40 | 69.70 | 72.20 | 72.20 | 1.26% | 1,696,636 |
| Jan 12, 2026 | 68.90 | 73.00 | 68.20 | 71.30 | 71.30 | 4.70% | 2,036,599 |
| Jan 9, 2026 | 67.50 | 69.50 | 67.50 | 68.10 | 68.10 | 0.89% | 740,285 |
| Jan 8, 2026 | 70.30 | 70.50 | 67.00 | 67.50 | 67.50 | -3.98% | 1,490,542 |
| Jan 7, 2026 | 69.20 | 72.50 | 69.20 | 70.30 | 70.30 | 2.18% | 2,937,603 |
| Jan 6, 2026 | 69.10 | 69.60 | 67.80 | 68.80 | 68.80 | 1.03% | 859,377 |
| Jan 5, 2026 | 68.80 | 70.40 | 67.50 | 68.10 | 68.10 | -0.15% | 916,690 |
| Jan 2, 2026 | 65.20 | 68.80 | 65.20 | 68.20 | 68.20 | 4.60% | 1,122,637 |
| Dec 31, 2025 | 66.70 | 66.70 | 64.70 | 65.20 | 65.20 | -1.06% | 607,568 |
| Dec 30, 2025 | 66.70 | 66.80 | 64.90 | 65.90 | 65.90 | -1.49% | 911,529 |
| Dec 29, 2025 | 68.10 | 68.70 | 66.60 | 66.90 | 66.90 | -1.04% | 672,833 |
| Dec 26, 2025 | 68.70 | 70.30 | 67.60 | 67.60 | 67.60 | -1.17% | 933,211 |
| Dec 24, 2025 | 70.60 | 71.60 | 68.10 | 68.40 | 68.40 | -1.44% | 1,161,258 |
| Dec 23, 2025 | 67.80 | 69.50 | 66.80 | 69.40 | 69.40 | 3.43% | 751,956 |
| Dec 22, 2025 | 67.60 | 68.80 | 66.80 | 67.10 | 67.10 | -0.30% | 725,265 |
| Dec 19, 2025 | 68.00 | 69.30 | 67.00 | 67.30 | 67.30 | -0.44% | 607,825 |
| Dec 18, 2025 | 66.60 | 68.20 | 66.20 | 67.60 | 67.60 | 0.60% | 529,080 |
| Dec 17, 2025 | 67.90 | 68.90 | 67.00 | 67.20 | 66.84 | -0.74% | 677,131 |
| Dec 16, 2025 | 69.60 | 70.20 | 66.70 | 67.70 | 67.34 | -2.73% | 798,962 |
| Dec 15, 2025 | 67.10 | 69.80 | 65.80 | 69.60 | 69.23 | 1.61% | 978,053 |
| Dec 12, 2025 | 72.00 | 72.00 | 67.70 | 68.50 | 68.13 | -4.86% | 1,867,922 |
| Dec 11, 2025 | 71.40 | 74.40 | 71.40 | 72.00 | 71.61 | 1.55% | 2,072,893 |
| Dec 10, 2025 | 75.10 | 75.20 | 70.20 | 70.90 | 70.52 | -6.46% | 3,670,657 |
| Dec 9, 2025 | 70.90 | 76.00 | 70.80 | 75.80 | 75.39 | 9.70% | 5,643,891 |
| Dec 8, 2025 | 69.30 | 69.40 | 67.50 | 69.10 | 68.73 | 1.32% | 480,146 |
| Dec 5, 2025 | 69.20 | 69.30 | 67.60 | 68.20 | 67.83 | -1.45% | 410,709 |
| Dec 4, 2025 | 70.20 | 70.30 | 68.30 | 69.20 | 68.83 | -0.29% | 450,518 |
| Dec 3, 2025 | 70.60 | 71.60 | 68.70 | 69.40 | 69.03 | -1.28% | 693,079 |
| Dec 2, 2025 | 69.70 | 71.00 | 69.10 | 70.30 | 69.92 | 1.74% | 919,445 |
| Dec 1, 2025 | 68.50 | 71.40 | 68.10 | 69.10 | 68.73 | 1.02% | 883,830 |
| Nov 28, 2025 | 68.50 | 69.20 | 67.30 | 68.40 | 68.03 | 0.15% | 470,740 |
| Nov 27, 2025 | 65.40 | 68.30 | 65.40 | 68.30 | 67.93 | 4.43% | 692,026 |
| Nov 26, 2025 | 64.30 | 65.80 | 64.30 | 65.40 | 65.05 | 2.03% | 308,105 |
| Nov 25, 2025 | 64.70 | 65.00 | 63.50 | 64.10 | 63.76 | 0.16% | 436,423 |
| Nov 24, 2025 | 67.00 | 67.00 | 64.00 | 64.00 | 63.66 | -1.54% | 427,384 |
| Nov 21, 2025 | 66.60 | 66.60 | 64.30 | 65.00 | 64.65 | -3.13% | 677,830 |
| Nov 20, 2025 | 67.90 | 67.90 | 66.50 | 67.10 | 66.74 | 1.67% | 412,165 |
| Nov 19, 2025 | 68.60 | 68.60 | 65.60 | 66.00 | 65.65 | -2.80% | 735,417 |
| Nov 18, 2025 | 71.20 | 71.30 | 67.30 | 67.90 | 67.54 | -4.37% | 1,542,065 |
| Nov 17, 2025 | 72.00 | 72.00 | 69.70 | 71.00 | 70.62 | -1.25% | 1,168,470 |
| Nov 14, 2025 | 71.20 | 73.00 | 70.60 | 71.90 | 71.51 | -0.83% | 1,393,968 |
| Nov 13, 2025 | 70.60 | 72.80 | 69.70 | 72.50 | 72.11 | 3.57% | 2,657,246 |
| Nov 12, 2025 | 67.80 | 72.20 | 67.80 | 70.00 | 69.62 | 4.32% | 2,598,844 |
| Nov 11, 2025 | 66.00 | 69.00 | 66.00 | 67.10 | 66.74 | 2.60% | 1,558,105 |
| Nov 10, 2025 | 65.10 | 67.40 | 65.10 | 65.40 | 65.05 | 0.77% | 1,161,669 |
| Nov 7, 2025 | 63.40 | 65.40 | 63.40 | 64.90 | 64.55 | 2.37% | 562,661 |
| Nov 6, 2025 | 62.50 | 63.90 | 62.50 | 63.40 | 63.06 | 1.44% | 386,127 |
| Nov 5, 2025 | 63.00 | 63.00 | 61.60 | 62.50 | 62.17 | -0.95% | 440,993 |
| Nov 4, 2025 | 63.70 | 65.30 | 63.10 | 63.10 | 62.76 | -0.79% | 559,370 |
| Nov 3, 2025 | 64.00 | 64.00 | 63.00 | 63.60 | 63.26 | -0.78% | 528,649 |
| Oct 31, 2025 | 64.70 | 65.20 | 63.70 | 64.10 | 63.76 | 0.47% | 454,207 |
| Oct 30, 2025 | 65.00 | 65.70 | 63.80 | 63.80 | 63.46 | -2.45% | 485,408 |
| Oct 29, 2025 | 65.80 | 66.50 | 64.70 | 65.40 | 65.05 | 0.31% | 524,651 |
| Oct 28, 2025 | 65.80 | 66.00 | 64.20 | 65.20 | 64.85 | -0.91% | 479,636 |
| Oct 27, 2025 | 65.50 | 66.70 | 64.90 | 65.80 | 65.45 | 0.61% | 541,038 |
| Oct 23, 2025 | 65.50 | 66.30 | 64.90 | 65.40 | 65.05 | -0.61% | 438,338 |
| Oct 22, 2025 | 67.90 | 67.90 | 65.20 | 65.80 | 65.45 | -2.08% | 984,157 |
| Oct 21, 2025 | 66.40 | 69.20 | 66.40 | 67.20 | 66.84 | 0.75% | 1,309,515 |
| Oct 20, 2025 | 67.40 | 67.80 | 66.70 | 66.70 | 66.34 | -0.89% | 640,110 |
| Oct 17, 2025 | 67.30 | 68.40 | 66.20 | 67.30 | 66.94 | -0.44% | 1,028,375 |
| Oct 16, 2025 | 68.70 | 70.30 | 67.30 | 67.60 | 67.24 | -1.31% | 1,487,158 |
| Oct 15, 2025 | 68.00 | 69.60 | 67.00 | 68.50 | 68.13 | 1.33% | 1,934,160 |
| Oct 14, 2025 | 70.30 | 75.10 | 67.60 | 67.60 | 67.24 | -3.57% | 5,869,229 |
| Oct 13, 2025 | 72.10 | 77.00 | 70.00 | 70.10 | 69.72 | -3.31% | 6,588,926 |
| Oct 9, 2025 | 72.90 | 74.00 | 71.40 | 72.50 | 72.11 | 2.69% | 2,431,836 |
| Oct 8, 2025 | 69.40 | 71.00 | 68.70 | 70.60 | 70.22 | 1.73% | 970,066 |
| Oct 7, 2025 | 69.80 | 71.60 | 68.00 | 69.40 | 69.03 | -0.57% | 1,526,346 |
| Oct 3, 2025 | 68.40 | 69.80 | 68.40 | 69.80 | 69.43 | 1.45% | 656,378 |
| Oct 2, 2025 | 68.80 | 69.80 | 68.00 | 68.80 | 68.43 | 0.73% | 961,491 |