Coremax Corporation (TPE:4739)
Taiwan
· Delayed Price · Currency is TWD 85.20
+2.20 (2.65%)
Apr 29, 2026, 1:30 PM CST
Coremax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 83.00 | 86.80 | 82.60 | 85.20 | 85.20 | 2.65% | 2,794,376 |
| Apr 28, 2026 | 84.70 | 85.90 | 83.00 | 83.00 | 83.00 | -1.54% | 3,126,673 |
| Apr 27, 2026 | 89.00 | 89.20 | 82.30 | 84.30 | 84.30 | -6.85% | 6,037,018 |
| Apr 24, 2026 | 99.20 | 99.20 | 90.50 | 90.50 | 90.50 | -9.95% | 10,647,278 |
| Apr 23, 2026 | 102.00 | 104.50 | 92.90 | 100.50 | 100.50 | 5.46% | 20,255,256 |
| Apr 22, 2026 | 92.40 | 95.90 | 91.60 | 95.30 | 95.30 | 3.14% | 5,908,142 |
| Apr 21, 2026 | 93.00 | 94.10 | 91.50 | 92.40 | 92.40 | -0.11% | 3,703,527 |
| Apr 20, 2026 | 92.10 | 94.50 | 89.40 | 92.50 | 92.50 | 2.32% | 8,045,451 |
| Apr 17, 2026 | 89.60 | 90.80 | 87.60 | 90.40 | 90.40 | 1.12% | 2,829,763 |
| Apr 16, 2026 | 87.00 | 93.00 | 86.90 | 89.40 | 89.40 | 2.29% | 4,747,746 |
| Apr 15, 2026 | 90.00 | 90.90 | 86.30 | 87.40 | 87.40 | -1.69% | 3,959,509 |
| Apr 14, 2026 | 90.70 | 91.40 | 87.00 | 88.90 | 88.90 | 0.45% | 4,975,116 |
| Apr 13, 2026 | 85.50 | 90.80 | 84.70 | 88.50 | 88.50 | 4.61% | 6,827,827 |
| Apr 10, 2026 | 83.00 | 84.70 | 81.70 | 84.60 | 84.60 | 2.30% | 2,996,769 |
| Apr 9, 2026 | 80.60 | 86.20 | 79.70 | 82.70 | 82.70 | 4.42% | 5,012,047 |
| Apr 8, 2026 | 77.40 | 79.80 | 75.60 | 79.20 | 79.20 | 5.60% | 2,179,156 |
| Apr 7, 2026 | 77.80 | 78.70 | 74.90 | 75.00 | 75.00 | -1.83% | 1,381,344 |
| Apr 2, 2026 | 78.10 | 78.60 | 75.80 | 76.40 | 76.40 | -2.18% | 1,460,955 |
| Apr 1, 2026 | 80.00 | 81.50 | 78.10 | 78.10 | 78.10 | 0.77% | 1,709,155 |
| Mar 31, 2026 | 80.20 | 81.80 | 75.60 | 77.50 | 77.50 | -5.26% | 3,778,985 |
| Mar 30, 2026 | 83.10 | 84.50 | 80.60 | 81.80 | 81.80 | -3.99% | 3,233,430 |
| Mar 27, 2026 | 83.00 | 86.50 | 82.70 | 85.20 | 85.20 | 2.16% | 4,852,514 |
| Mar 26, 2026 | 85.20 | 86.30 | 83.10 | 83.40 | 83.40 | -1.88% | 3,501,156 |
| Mar 25, 2026 | 90.60 | 92.00 | 85.00 | 85.00 | 85.00 | -2.19% | 12,783,720 |
| Mar 24, 2026 | 88.90 | 89.80 | 80.60 | 86.90 | 86.90 | 1.52% | 9,078,241 |
| Mar 23, 2026 | 80.30 | 90.60 | 80.20 | 85.60 | 85.60 | 3.38% | 7,078,460 |
| Mar 20, 2026 | 87.20 | 89.50 | 81.00 | 82.80 | 82.80 | -0.48% | 5,231,107 |
| Mar 19, 2026 | 81.30 | 91.10 | 79.40 | 83.20 | 83.20 | 0.36% | 13,451,890 |
| Mar 18, 2026 | 81.00 | 82.90 | 78.90 | 82.90 | 82.90 | 6.01% | 5,253,054 |
| Mar 17, 2026 | 78.30 | 80.90 | 78.00 | 78.20 | 78.20 | - | 2,445,522 |
| Mar 16, 2026 | 79.00 | 81.10 | 77.20 | 78.20 | 78.20 | 0.39% | 2,825,816 |
| Mar 13, 2026 | 73.50 | 79.00 | 73.10 | 77.90 | 77.90 | 2.64% | 2,192,970 |
| Mar 12, 2026 | 76.70 | 78.00 | 75.30 | 75.90 | 75.90 | -0.78% | 1,490,832 |
| Mar 11, 2026 | 73.10 | 77.90 | 72.00 | 76.50 | 76.50 | 6.55% | 2,529,936 |
| Mar 10, 2026 | 68.30 | 71.80 | 67.60 | 71.80 | 71.80 | 9.45% | 1,334,347 |
| 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% | 1,063,358 |
| 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% | 2,277,334 |
| 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 |