CMC Magnetics Corporation (TPE:2323)
Taiwan · Delayed Price · Currency is TWD 11.00
+0.30 (2.80%)
Sep 30, 2026, 2:39 PM CST
CMC Magnetics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 10.85 | 11.15 | 10.80 | 11.00 | 11.00 | 4.70% | 14,064,496 |
| Sep 29, 2026 | 10.80 | 10.90 | 10.65 | 10.70 | 10.51 | -0.93% | 4,169,493 |
| Sep 24, 2026 | 10.80 | 10.85 | 10.70 | 10.80 | 10.60 | - | 3,157,028 |
| Sep 23, 2026 | 10.85 | 10.90 | 10.75 | 10.80 | 10.60 | -0.46% | 4,136,637 |
| Sep 22, 2026 | 10.90 | 10.95 | 10.75 | 10.85 | 10.65 | 0.46% | 6,359,248 |
| Sep 21, 2026 | 10.80 | 10.90 | 10.75 | 10.80 | 10.60 | 0.93% | 3,610,061 |
| Sep 18, 2026 | 10.85 | 10.85 | 10.65 | 10.70 | 10.51 | -0.47% | 4,317,357 |
| Sep 17, 2026 | 10.60 | 10.85 | 10.60 | 10.75 | 10.56 | 1.90% | 5,535,867 |
| Sep 16, 2026 | 10.50 | 10.65 | 10.45 | 10.55 | 10.36 | 1.44% | 2,705,759 |
| Sep 15, 2026 | 10.55 | 10.60 | 10.40 | 10.40 | 10.21 | -0.95% | 3,498,973 |
| Sep 14, 2026 | 10.65 | 10.70 | 10.50 | 10.50 | 10.31 | -1.87% | 3,634,402 |
| Sep 11, 2026 | 10.50 | 10.75 | 10.50 | 10.70 | 10.51 | 1.42% | 4,726,062 |
| Sep 10, 2026 | 10.75 | 10.75 | 10.55 | 10.55 | 10.36 | -1.86% | 5,031,329 |
| Sep 9, 2026 | 10.70 | 10.85 | 10.65 | 10.75 | 10.56 | 0.47% | 3,451,051 |
| Sep 8, 2026 | 10.90 | 10.90 | 10.70 | 10.70 | 10.51 | -0.93% | 3,112,524 |
| Sep 7, 2026 | 10.85 | 10.90 | 10.75 | 10.80 | 10.60 | - | 4,165,831 |
| Sep 4, 2026 | 10.90 | 10.95 | 10.65 | 10.80 | 10.60 | -0.46% | 5,015,060 |
| Sep 3, 2026 | 11.00 | 11.15 | 10.80 | 10.85 | 10.65 | -0.91% | 7,410,045 |
| Sep 2, 2026 | 10.90 | 11.05 | 10.90 | 10.95 | 10.75 | - | 2,713,614 |
| Sep 1, 2026 | 10.95 | 11.05 | 10.90 | 10.95 | 10.75 | - | 4,591,611 |
| Aug 31, 2026 | 10.95 | 11.00 | 10.80 | 10.95 | 10.75 | 0.46% | 2,535,189 |
| Aug 28, 2026 | 10.95 | 11.10 | 10.90 | 10.90 | 10.70 | - | 4,645,823 |
| Aug 27, 2026 | 10.90 | 11.10 | 10.85 | 10.90 | 10.70 | 0.46% | 4,969,594 |
| Aug 26, 2026 | 10.85 | 10.90 | 10.70 | 10.85 | 10.65 | 0.46% | 3,275,609 |
| Aug 25, 2026 | 10.75 | 10.85 | 10.55 | 10.80 | 10.60 | 0.93% | 4,668,530 |
| Aug 24, 2026 | 10.95 | 10.95 | 10.65 | 10.70 | 10.51 | -1.38% | 4,193,727 |
| Aug 21, 2026 | 10.80 | 11.00 | 10.60 | 10.85 | 10.65 | 0.93% | 4,871,411 |
| Aug 20, 2026 | 10.95 | 11.00 | 10.70 | 10.75 | 10.56 | -0.92% | 6,385,887 |
| Aug 19, 2026 | 11.00 | 11.00 | 10.70 | 10.85 | 10.65 | -2.25% | 6,820,077 |
| Aug 18, 2026 | 11.60 | 11.80 | 11.00 | 11.10 | 10.90 | -5.13% | 15,410,482 |
| Aug 17, 2026 | 10.95 | 11.95 | 10.60 | 11.70 | 11.49 | 3.54% | 38,380,889 |
| Aug 14, 2026 | 11.00 | 11.30 | 10.95 | 11.30 | 11.10 | 9.71% | 15,103,262 |
| Aug 13, 2026 | 10.35 | 10.45 | 10.25 | 10.30 | 10.11 | - | 7,586,270 |
| Aug 12, 2026 | 10.20 | 10.35 | 10.15 | 10.30 | 10.11 | 0.98% | 2,708,331 |
| Aug 11, 2026 | 10.25 | 10.30 | 10.10 | 10.20 | 10.02 | -0.49% | 2,839,164 |
| Aug 10, 2026 | 10.35 | 10.40 | 10.15 | 10.25 | 10.06 | - | 6,229,011 |
| Aug 7, 2026 | 10.35 | 10.35 | 10.15 | 10.25 | 10.06 | -0.97% | 2,847,268 |
| Aug 6, 2026 | 10.15 | 10.35 | 10.05 | 10.35 | 10.16 | 0.49% | 4,826,578 |
| Aug 5, 2026 | 10.45 | 10.50 | 10.20 | 10.30 | 10.11 | - | 4,843,531 |
| Aug 4, 2026 | 10.00 | 10.40 | 9.97 | 10.30 | 10.11 | 1.48% | 5,080,849 |
| Aug 3, 2026 | 9.97 | 10.25 | 9.72 | 10.15 | 9.97 | 2.11% | 4,348,001 |
| Jul 31, 2026 | 9.72 | 10.05 | 9.72 | 9.94 | 9.76 | 5.97% | 5,897,277 |
| Jul 30, 2026 | 9.50 | 9.74 | 9.32 | 9.38 | 9.21 | -1.37% | 5,188,984 |
| Jul 29, 2026 | 10.00 | 10.10 | 9.26 | 9.51 | 9.34 | -4.13% | 11,997,435 |
| Jul 28, 2026 | 10.05 | 10.10 | 9.88 | 9.92 | 9.74 | -3.69% | 8,504,806 |
| Jul 27, 2026 | 10.40 | 10.40 | 10.05 | 10.30 | 10.11 | -0.48% | 4,796,504 |
| Jul 24, 2026 | 10.45 | 10.50 | 10.30 | 10.35 | 10.16 | -2.36% | 4,732,933 |
| Jul 23, 2026 | 10.70 | 10.80 | 10.45 | 10.60 | 10.41 | - | 2,620,926 |
| Jul 22, 2026 | 10.60 | 10.90 | 10.60 | 10.60 | 10.41 | 0.95% | 4,613,550 |
| Jul 21, 2026 | 10.30 | 10.60 | 10.25 | 10.50 | 10.31 | 2.44% | 4,358,384 |