Coremax Corporation (TPE:4739)
Taiwan · Delayed Price · Currency is TWD 78.00
+0.70 (0.91%)
Jan 22, 2026, 1:35 PM CST
Coremax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,120,347 |
| 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 |
| Nov 24, 2025 | 67.00 | 67.00 | 64.00 | 64.00 | 63.66 | -1.54% | 427,384 |
| Nov 21, 2025 | 66.60 | 66.60 | 64.30 | 65.00 | 64.65 | -3.13% | 677,830 |
| Nov 20, 2025 | 67.90 | 67.90 | 66.50 | 67.10 | 66.74 | 1.67% | 412,165 |
| Nov 19, 2025 | 68.60 | 68.60 | 65.60 | 66.00 | 65.65 | -2.80% | 735,417 |
| Nov 18, 2025 | 71.20 | 71.30 | 67.30 | 67.90 | 67.54 | -4.37% | 1,542,065 |
| Nov 17, 2025 | 72.00 | 72.00 | 69.70 | 71.00 | 70.62 | -1.25% | 1,168,470 |
| Nov 14, 2025 | 71.20 | 73.00 | 70.60 | 71.90 | 71.51 | -0.83% | 1,393,968 |
| Nov 13, 2025 | 70.60 | 72.80 | 69.70 | 72.50 | 72.11 | 3.57% | 2,657,246 |
| Nov 12, 2025 | 67.80 | 72.20 | 67.80 | 70.00 | 69.62 | 4.32% | 2,598,844 |
| Nov 11, 2025 | 66.00 | 69.00 | 66.00 | 67.10 | 66.74 | 2.60% | 1,558,105 |