CMC Magnetics Corporation (TPE:2323)
Taiwan · Delayed Price · Currency is TWD 9.00
+0.09 (1.01%)
Sep 30, 2025, 2:38 PM CST
CMC Magnetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 8.91 | 9.03 | 8.87 | 8.97 | 8.97 | 0.67% | 2,781,392 |
| 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 |
| Sep 18, 2025 | 9.00 | 9.05 | 8.91 | 9.05 | 9.05 | 2.61% | 5,702,896 |
| Sep 17, 2025 | 8.80 | 8.94 | 8.80 | 8.82 | 8.82 | 0.57% | 2,631,138 |
| Sep 16, 2025 | 8.84 | 8.85 | 8.72 | 8.77 | 8.77 | -0.34% | 1,738,079 |
| Sep 15, 2025 | 8.82 | 8.91 | 8.78 | 8.80 | 8.80 | -0.79% | 1,993,592 |
| Sep 12, 2025 | 8.84 | 9.03 | 8.84 | 8.87 | 8.87 | 1.26% | 3,101,980 |
| Sep 11, 2025 | 8.98 | 9.01 | 8.75 | 8.76 | 8.76 | -2.12% | 4,987,688 |
| Sep 10, 2025 | 9.10 | 9.10 | 8.95 | 8.95 | 8.95 | -0.67% | 5,132,812 |
| Sep 9, 2025 | 9.30 | 9.30 | 8.96 | 9.01 | 9.01 | -2.70% | 10,493,011 |
| 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 |