Coremax Corporation (TPE:4739)
Taiwan · Delayed Price · Currency is TWD 87.40
+1.90 (2.22%)
Oct 7, 2026, 1:30 PM CST
Coremax Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 88.00 | 91.00 | 87.40 | 87.40 | 87.40 | 2.22% | 2,530,534 |
| Oct 6, 2026 | 88.20 | 88.20 | 85.40 | 85.50 | 85.50 | -2.17% | 1,107,030 |
| Oct 5, 2026 | 89.20 | 89.20 | 87.00 | 87.40 | 87.40 | -1.47% | 1,250,695 |
| Oct 2, 2026 | 88.00 | 89.70 | 87.20 | 88.70 | 88.70 | 1.37% | 1,478,763 |
| Oct 1, 2026 | 88.40 | 88.50 | 86.20 | 87.50 | 87.50 | -1.02% | 1,654,514 |
| Sep 30, 2026 | 85.10 | 89.90 | 84.50 | 88.40 | 88.40 | 6.25% | 4,293,114 |
| Sep 29, 2026 | 80.10 | 85.00 | 80.00 | 83.20 | 83.20 | 4.65% | 1,792,925 |
| Sep 24, 2026 | 80.00 | 80.00 | 78.80 | 79.50 | 79.50 | -0.75% | 409,578 |
| Sep 23, 2026 | 80.50 | 80.60 | 79.30 | 80.10 | 80.10 | 0.25% | 499,355 |
| Sep 22, 2026 | 82.70 | 82.90 | 79.90 | 79.90 | 79.90 | -2.68% | 728,614 |
| Sep 21, 2026 | 79.50 | 82.90 | 79.30 | 82.10 | 82.10 | 3.27% | 837,753 |
| Sep 18, 2026 | 80.50 | 80.60 | 79.10 | 79.50 | 79.50 | -0.25% | 771,170 |
| Sep 17, 2026 | 78.80 | 80.20 | 78.30 | 79.70 | 79.70 | 2.18% | 1,197,657 |
| Sep 16, 2026 | 76.50 | 78.10 | 76.30 | 78.00 | 78.00 | 2.63% | 596,773 |
| Sep 15, 2026 | 77.40 | 77.80 | 76.00 | 76.00 | 76.00 | -1.68% | 555,466 |
| Sep 14, 2026 | 76.90 | 78.60 | 76.10 | 77.30 | 77.30 | -1.02% | 661,074 |
| Sep 11, 2026 | 76.90 | 79.80 | 76.00 | 78.10 | 78.10 | 0.64% | 1,302,355 |
| Sep 10, 2026 | 77.60 | 79.40 | 76.00 | 77.60 | 77.60 | - | 1,739,135 |
| Sep 9, 2026 | 77.50 | 78.80 | 74.80 | 77.60 | 77.60 | -5.48% | 4,652,983 |
| Sep 8, 2026 | 82.60 | 82.80 | 81.60 | 82.10 | 82.10 | -0.48% | 667,204 |
| Sep 7, 2026 | 84.30 | 84.90 | 82.50 | 82.50 | 82.50 | -1.32% | 662,251 |
| Sep 4, 2026 | 83.40 | 84.00 | 81.70 | 83.60 | 83.60 | 1.58% | 588,746 |
| Sep 3, 2026 | 86.10 | 86.10 | 82.10 | 82.30 | 82.30 | -3.63% | 1,162,580 |
| Sep 2, 2026 | 84.60 | 86.50 | 84.10 | 85.40 | 85.40 | -0.35% | 1,240,855 |
| Sep 1, 2026 | 87.70 | 88.00 | 85.60 | 85.70 | 85.70 | -1.95% | 1,413,262 |
| Aug 31, 2026 | 87.10 | 89.50 | 86.10 | 87.40 | 87.40 | -1.35% | 1,077,092 |
| Aug 28, 2026 | 89.00 | 90.00 | 88.00 | 88.60 | 88.60 | 0.45% | 1,159,005 |
| Aug 27, 2026 | 90.60 | 92.00 | 88.10 | 88.20 | 88.20 | -0.68% | 2,689,508 |
| Aug 26, 2026 | 84.40 | 90.40 | 83.60 | 88.80 | 88.80 | 6.60% | 2,442,470 |
| Aug 25, 2026 | 84.70 | 84.70 | 81.80 | 83.30 | 83.30 | -0.95% | 692,331 |
| Aug 24, 2026 | 84.40 | 85.20 | 83.20 | 84.10 | 84.10 | 0.12% | 955,984 |
| Aug 21, 2026 | 83.80 | 84.00 | 82.10 | 84.00 | 84.00 | 0.84% | 898,539 |
| Aug 20, 2026 | 84.00 | 84.80 | 82.80 | 83.30 | 83.30 | - | 864,096 |
| Aug 19, 2026 | 85.20 | 87.00 | 82.60 | 83.30 | 83.30 | -4.25% | 1,754,598 |
| Aug 18, 2026 | 91.30 | 91.90 | 87.00 | 87.00 | 87.00 | -3.55% | 1,920,171 |
| Aug 17, 2026 | 88.80 | 92.40 | 88.80 | 90.20 | 90.20 | 1.12% | 1,649,574 |
| Aug 14, 2026 | 87.50 | 91.40 | 86.30 | 89.20 | 89.20 | 1.94% | 2,301,225 |
| Aug 13, 2026 | 87.60 | 88.40 | 86.90 | 87.50 | 87.50 | 0.57% | 1,245,609 |
| Aug 12, 2026 | 87.70 | 89.20 | 86.60 | 87.00 | 87.00 | -0.46% | 1,650,883 |
| Aug 11, 2026 | 87.00 | 88.70 | 86.20 | 87.40 | 87.40 | 0.46% | 1,529,199 |
| Aug 10, 2026 | 85.30 | 88.80 | 85.30 | 87.00 | 87.00 | 3.33% | 2,562,481 |
| Aug 7, 2026 | 88.40 | 90.50 | 84.10 | 84.20 | 84.20 | -3.77% | 3,447,629 |
| Aug 6, 2026 | 86.00 | 87.80 | 85.20 | 87.50 | 87.50 | 1.86% | 1,517,074 |
| Aug 5, 2026 | 83.60 | 87.00 | 83.60 | 85.90 | 85.90 | 4.00% | 1,433,059 |
| Aug 4, 2026 | 78.50 | 82.90 | 78.40 | 82.60 | 82.60 | 4.29% | 1,019,329 |
| Aug 3, 2026 | 76.80 | 80.00 | 75.70 | 79.20 | 79.20 | 4.21% | 1,224,822 |
| Jul 31, 2026 | 74.80 | 76.00 | 73.60 | 76.00 | 76.00 | 9.99% | 1,075,220 |
| Jul 30, 2026 | 71.50 | 73.20 | 68.80 | 69.10 | 69.10 | -3.36% | 1,549,358 |
| Jul 29, 2026 | 76.60 | 76.60 | 68.70 | 71.50 | 71.50 | -5.17% | 2,798,865 |
| Jul 28, 2026 | 79.70 | 79.80 | 75.00 | 75.40 | 75.40 | -7.82% | 2,114,034 |