CMC Magnetics Corporation (TPE:2323)
Taiwan · Delayed Price · Currency is TWD 9.76
+0.34 (3.61%)
Dec 3, 2025, 1:35 PM CST
CMC Magnetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 9.46 | 9.88 | 9.44 | 9.80 | - | 4.03% | 8,232,149 |
| 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 |
| Oct 1, 2025 | 9.00 | 9.13 | 9.00 | 9.13 | 9.13 | 1.44% | 4,787,349 |
| Sep 30, 2025 | 8.91 | 9.03 | 8.87 | 9.00 | 9.00 | 1.01% | 3,415,864 |
| Sep 26, 2025 | 9.15 | 9.15 | 8.85 | 8.91 | 8.91 | -2.20% | 6,198,040 |
| Sep 25, 2025 | 9.04 | 9.26 | 9.02 | 9.11 | 9.11 | 1.22% | 6,531,253 |
| Sep 24, 2025 | 8.98 | 9.08 | 8.98 | 9.00 | 9.00 | 0.45% | 4,260,584 |
| Sep 23, 2025 | 8.97 | 9.04 | 8.85 | 8.96 | 8.96 | 0.22% | 3,849,579 |
| Sep 22, 2025 | 9.04 | 9.04 | 8.94 | 8.94 | 8.94 | -1.11% | 1,877,821 |
| Sep 19, 2025 | 9.15 | 9.16 | 8.98 | 9.04 | 9.04 | -0.11% | 3,002,509 |