Coremax Corporation (TPE:4739)
Taiwan · Delayed Price · Currency is TWD 84.20
-3.30 (-3.77%)
Aug 7, 2026, 1:30 PM CST
Coremax Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 107.50 | 112.00 | 104.50 | 110.00 | 110.00 | 2.33% | 2,164,258 |
| Jul 7, 2026 | 116.00 | 119.50 | 107.50 | 107.50 | 107.50 | -6.93% | 3,369,673 |
| Jul 6, 2026 | 114.00 | 119.50 | 113.00 | 115.50 | 115.50 | 1.76% | 3,062,509 |
| Jul 3, 2026 | 110.00 | 115.00 | 110.00 | 113.50 | 113.50 | 1.79% | 1,541,918 |
| Jul 2, 2026 | 110.00 | 113.50 | 108.50 | 111.50 | 111.50 | - | 1,277,503 |
| Jul 1, 2026 | 114.00 | 116.50 | 111.50 | 111.50 | 111.50 | -2.62% | 2,692,777 |
| Jun 30, 2026 | 107.00 | 115.50 | 106.50 | 114.50 | 114.50 | 9.05% | 3,542,407 |
| Jun 29, 2026 | 109.50 | 110.00 | 103.00 | 105.00 | 105.00 | -0.94% | 2,662,442 |
| Jun 26, 2026 | 112.50 | 116.00 | 105.50 | 106.00 | 106.00 | -6.61% | 4,208,205 |
| Jun 25, 2026 | 121.00 | 122.00 | 113.50 | 113.50 | 113.50 | -6.20% | 4,732,629 |
| Jun 24, 2026 | 122.00 | 122.00 | 118.50 | 121.00 | 121.00 | -0.82% | 1,843,929 |
| Jun 23, 2026 | 127.50 | 127.50 | 120.00 | 122.00 | 122.00 | -4.69% | 4,142,215 |
| Jun 22, 2026 | 124.00 | 128.00 | 122.00 | 128.00 | 128.00 | 4.49% | 4,508,545 |
| Jun 18, 2026 | 127.00 | 127.00 | 122.00 | 123.50 | 122.50 | 0.41% | 3,725,300 |
| Jun 17, 2026 | 116.00 | 124.00 | 115.50 | 123.00 | 122.00 | 6.03% | 5,431,182 |
| Jun 16, 2026 | 125.00 | 128.00 | 115.00 | 116.00 | 115.06 | -5.31% | 6,851,238 |
| Jun 15, 2026 | 124.00 | 131.00 | 120.50 | 122.50 | 121.51 | 0.82% | 6,309,394 |
| Jun 12, 2026 | 127.50 | 129.00 | 119.50 | 121.50 | 120.52 | -1.62% | 6,214,036 |
| Jun 11, 2026 | 129.00 | 129.00 | 119.50 | 123.50 | 122.50 | -1.20% | 7,899,411 |
| Jun 10, 2026 | 128.50 | 134.50 | 124.00 | 125.00 | 123.99 | -3.85% | 14,848,500 |
| Jun 9, 2026 | 125.00 | 130.00 | 121.00 | 130.00 | 128.95 | 9.70% | 17,419,407 |
| Jun 8, 2026 | 108.00 | 123.00 | 108.00 | 118.50 | 117.54 | 0.42% | 10,643,265 |
| Jun 5, 2026 | 115.50 | 120.50 | 113.00 | 118.00 | 117.04 | -0.42% | 5,995,930 |
| Jun 4, 2026 | 114.50 | 120.00 | 112.00 | 118.50 | 117.54 | 3.49% | 6,501,700 |
| Jun 3, 2026 | 110.00 | 116.50 | 109.00 | 114.50 | 113.57 | 6.51% | 5,037,359 |
| Jun 2, 2026 | 112.00 | 113.00 | 104.50 | 107.50 | 106.63 | -1.38% | 4,572,117 |
| Jun 1, 2026 | 115.00 | 118.50 | 108.00 | 109.00 | 108.12 | 0.93% | 12,940,790 |
| May 29, 2026 | 101.00 | 108.00 | 100.00 | 108.00 | 107.13 | 9.98% | 6,774,903 |
| May 28, 2026 | 104.50 | 105.50 | 97.60 | 98.20 | 97.40 | -5.58% | 4,862,452 |