Coremax Corporation (TPE:4739)
Taiwan · Delayed Price · Currency is TWD 79.70
+1.70 (2.18%)
Sep 17, 2026, 1:30 PM CST
Coremax Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 81.80 | 82.30 | 79.90 | 81.80 | 81.80 | - | 819,634 |
| Jul 24, 2026 | 83.50 | 84.80 | 81.20 | 81.80 | 81.80 | -3.42% | 1,078,460 |
| Jul 23, 2026 | 83.60 | 87.80 | 83.20 | 84.70 | 84.70 | 2.05% | 1,553,311 |
| Jul 22, 2026 | 84.00 | 85.50 | 82.90 | 83.00 | 83.00 | 0.12% | 1,171,648 |
| Jul 21, 2026 | 81.20 | 83.60 | 81.00 | 82.90 | 82.90 | 3.24% | 1,498,891 |
| Jul 20, 2026 | 85.20 | 85.90 | 78.40 | 80.30 | 80.30 | -4.52% | 3,067,918 |
| Jul 17, 2026 | 88.30 | 89.00 | 82.50 | 84.10 | 84.10 | -6.97% | 2,666,107 |
| Jul 16, 2026 | 90.80 | 92.30 | 89.90 | 90.40 | 90.40 | -1.74% | 1,016,295 |
| Jul 15, 2026 | 93.50 | 93.70 | 91.20 | 92.00 | 92.00 | 0.77% | 1,289,693 |
| Jul 14, 2026 | 93.50 | 95.30 | 88.00 | 91.30 | 91.30 | -3.79% | 3,720,933 |
| Jul 13, 2026 | 99.00 | 100.50 | 93.70 | 94.90 | 94.90 | -4.14% | 3,707,946 |
| Jul 9, 2026 | 106.00 | 108.00 | 99.00 | 99.00 | 99.00 | -10.00% | 8,082,672 |