CMC Magnetics Corporation (TPE:2323)
Taiwan · Delayed Price · Currency is TWD 9.01
-0.25 (-2.70%)
Sep 9, 2025, 2:38 PM CST
CMC Magnetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 10.05 | 10.10 | 9.11 | 9.26 | 9.26 | -1.59% | 34,582,598 |
| Sep 5, 2025 | 9.20 | 9.41 | 9.20 | 9.41 | 9.41 | 9.93% | 10,096,589 |
| Sep 4, 2025 | 8.63 | 8.68 | 8.50 | 8.56 | 8.56 | -2.28% | 3,125,858 |
| Sep 3, 2025 | 8.80 | 8.85 | 8.71 | 8.76 | 8.46 | -0.45% | 4,782,900 |
| Sep 2, 2025 | 8.77 | 8.92 | 8.74 | 8.80 | 8.50 | 0.34% | 4,395,666 |
| Sep 1, 2025 | 8.97 | 8.97 | 8.70 | 8.77 | 8.47 | -2.23% | 5,573,014 |
| Aug 29, 2025 | 9.15 | 9.24 | 8.96 | 8.97 | 8.66 | -1.64% | 4,531,644 |
| Aug 28, 2025 | 8.95 | 9.26 | 8.88 | 9.12 | 8.81 | 2.24% | 6,905,180 |
| Aug 27, 2025 | 8.89 | 8.99 | 8.89 | 8.92 | 8.61 | 0.11% | 3,373,638 |
| Aug 26, 2025 | 8.99 | 8.99 | 8.86 | 8.91 | 8.60 | -0.78% | 2,857,605 |
| Aug 25, 2025 | 8.98 | 9.06 | 8.91 | 8.98 | 8.67 | 1.81% | 4,197,252 |
| Aug 22, 2025 | 8.99 | 9.07 | 8.80 | 8.82 | 8.52 | -1.78% | 4,409,297 |
| Aug 21, 2025 | 8.80 | 9.00 | 8.80 | 8.98 | 8.67 | 2.51% | 4,183,678 |
| Aug 20, 2025 | 9.00 | 9.05 | 8.75 | 8.76 | 8.46 | -2.56% | 4,974,978 |
| Aug 19, 2025 | 9.00 | 9.08 | 8.90 | 8.99 | 8.68 | 0.67% | 3,431,789 |
| Aug 18, 2025 | 8.78 | 9.08 | 8.69 | 8.93 | 8.62 | 2.88% | 5,934,791 |
| Aug 15, 2025 | 8.65 | 8.74 | 8.60 | 8.68 | 8.38 | 0.46% | 4,223,985 |
| Aug 14, 2025 | 8.79 | 8.81 | 8.63 | 8.64 | 8.34 | -0.46% | 2,819,164 |
| Aug 13, 2025 | 8.64 | 8.88 | 8.62 | 8.68 | 8.38 | 2.12% | 7,072,901 |
| Aug 12, 2025 | 8.49 | 8.52 | 8.40 | 8.50 | 8.21 | 0.71% | 2,594,859 |
| Aug 11, 2025 | 8.36 | 8.52 | 8.29 | 8.44 | 8.15 | 1.20% | 4,281,498 |
| Aug 8, 2025 | 8.40 | 8.43 | 8.27 | 8.34 | 8.05 | - | 2,175,287 |
| Aug 7, 2025 | 8.40 | 8.47 | 8.32 | 8.34 | 8.05 | 0.48% | 2,607,612 |
| Aug 6, 2025 | 8.30 | 8.42 | 8.27 | 8.30 | 8.02 | -0.84% | 2,776,624 |
| Aug 5, 2025 | 7.91 | 8.50 | 7.91 | 8.37 | 8.08 | 6.35% | 10,659,731 |
| Aug 4, 2025 | 7.80 | 7.90 | 7.70 | 7.87 | 7.60 | 0.64% | 1,315,147 |
| Aug 1, 2025 | 7.88 | 7.88 | 7.66 | 7.82 | 7.55 | -1.26% | 2,121,089 |
| Jul 31, 2025 | 8.04 | 8.04 | 7.91 | 7.92 | 7.65 | -1.12% | 1,529,668 |
| Jul 30, 2025 | 7.98 | 8.06 | 7.90 | 8.01 | 7.74 | 0.50% | 1,934,779 |
| Jul 29, 2025 | 8.00 | 8.08 | 7.95 | 7.97 | 7.70 | -0.38% | 1,977,109 |
| Jul 28, 2025 | 8.00 | 8.03 | 7.94 | 8.00 | 7.73 | - | 949,959 |
| Jul 25, 2025 | 7.90 | 8.01 | 7.90 | 8.00 | 7.73 | 0.63% | 1,561,874 |
| Jul 24, 2025 | 7.98 | 8.00 | 7.90 | 7.95 | 7.68 | - | 768,280 |
| Jul 23, 2025 | 7.87 | 7.97 | 7.81 | 7.95 | 7.68 | 2.05% | 2,200,059 |
| Jul 22, 2025 | 8.00 | 8.04 | 7.78 | 7.79 | 7.52 | -2.50% | 4,131,992 |
| Jul 21, 2025 | 7.98 | 8.07 | 7.98 | 7.99 | 7.72 | 0.13% | 1,081,184 |
| Jul 18, 2025 | 8.08 | 8.12 | 7.97 | 7.98 | 7.71 | -0.50% | 1,325,066 |
| Jul 17, 2025 | 8.01 | 8.05 | 7.97 | 8.02 | 7.75 | 0.75% | 1,346,908 |
| Jul 16, 2025 | 8.01 | 8.06 | 7.95 | 7.96 | 7.69 | -1.12% | 1,890,318 |
| Jul 15, 2025 | 8.08 | 8.10 | 8.01 | 8.05 | 7.77 | - | 1,092,225 |
| Jul 14, 2025 | 8.13 | 8.20 | 8.05 | 8.05 | 7.77 | -0.12% | 1,790,143 |
| Jul 11, 2025 | 7.90 | 8.10 | 7.90 | 8.06 | 7.78 | 1.77% | 2,064,767 |
| Jul 10, 2025 | 7.97 | 7.97 | 7.92 | 7.92 | 7.65 | -0.63% | 842,794 |
| Jul 9, 2025 | 7.98 | 8.02 | 7.94 | 7.97 | 7.70 | 0.50% | 848,104 |
| Jul 8, 2025 | 7.97 | 7.99 | 7.91 | 7.93 | 7.66 | -0.88% | 924,685 |
| Jul 7, 2025 | 8.08 | 8.08 | 7.91 | 8.00 | 7.73 | -0.25% | 1,113,788 |
| Jul 4, 2025 | 8.17 | 8.20 | 8.01 | 8.02 | 7.75 | -1.72% | 1,977,267 |
| Jul 3, 2025 | 8.12 | 8.20 | 8.12 | 8.16 | 7.88 | 0.74% | 2,100,252 |
| Jul 2, 2025 | 8.06 | 8.12 | 8.03 | 8.10 | 7.82 | 0.50% | 878,637 |
| Jul 1, 2025 | 8.06 | 8.15 | 8.02 | 8.06 | 7.78 | 0.62% | 1,422,264 |