CMC Magnetics Corporation (2323.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 12.60 | 13.75 | 12.40 | 13.75 | 13.75 | 102,004,640 |
| 25 Apr 2024 | 12.30 | 12.60 | 12.25 | 12.50 | 12.50 | 19,864,451 |
| 24 Apr 2024 | 12.15 | 12.20 | 12.05 | 12.20 | 12.20 | 9,417,461 |
| 23 Apr 2024 | 12.00 | 12.10 | 11.85 | 12.10 | 12.10 | 7,328,048 |
| 22 Apr 2024 | 11.95 | 12.20 | 11.75 | 11.90 | 11.90 | 9,882,169 |
| 19 Apr 2024 | 11.95 | 12.30 | 11.55 | 11.85 | 11.85 | 17,738,579 |
| 18 Apr 2024 | 11.65 | 11.90 | 11.55 | 11.90 | 11.90 | 6,493,605 |
| 17 Apr 2024 | 11.45 | 11.70 | 11.40 | 11.70 | 11.70 | 4,767,986 |
| 16 Apr 2024 | 11.90 | 11.90 | 11.35 | 11.35 | 11.35 | 11,584,025 |
| 15 Apr 2024 | 12.00 | 12.05 | 11.90 | 11.95 | 11.95 | 6,976,460 |
| 12 Apr 2024 | 12.30 | 12.30 | 12.05 | 12.05 | 12.05 | 8,657,277 |
| 11 Apr 2024 | 12.20 | 12.45 | 12.15 | 12.20 | 12.20 | 7,117,128 |
| 10 Apr 2024 | 12.55 | 12.55 | 12.25 | 12.25 | 12.25 | 7,158,767 |
| 09 Apr 2024 | 12.50 | 12.50 | 12.30 | 12.45 | 12.45 | 10,993,673 |
| 08 Apr 2024 | 12.25 | 12.40 | 12.15 | 12.40 | 12.40 | 7,018,395 |
| 03 Apr 2024 | 12.05 | 12.35 | 12.05 | 12.20 | 12.20 | 11,244,904 |
| 02 Apr 2024 | 12.15 | 12.20 | 12.00 | 12.05 | 12.05 | 8,471,550 |
| 01 Apr 2024 | 12.25 | 12.30 | 12.10 | 12.15 | 12.15 | 5,102,826 |
| 29 Mar 2024 | 12.20 | 12.30 | 12.10 | 12.15 | 12.15 | 7,647,000 |
| 28 Mar 2024 | 12.55 | 12.65 | 12.25 | 12.25 | 12.25 | 13,080,071 |
| 27 Mar 2024 | 12.45 | 12.55 | 12.35 | 12.45 | 12.45 | 9,231,444 |
| 26 Mar 2024 | 12.60 | 12.80 | 12.25 | 12.40 | 12.40 | 20,944,487 |
| 25 Mar 2024 | 12.55 | 12.65 | 12.40 | 12.60 | 12.60 | 15,275,782 |
| 22 Mar 2024 | 12.65 | 12.95 | 12.55 | 12.65 | 12.65 | 31,962,546 |
| 21 Mar 2024 | 12.55 | 12.60 | 12.25 | 12.50 | 12.50 | 28,089,089 |
| 20 Mar 2024 | 12.40 | 12.55 | 12.25 | 12.45 | 12.45 | 25,112,816 |
| 19 Mar 2024 | 12.30 | 12.50 | 12.15 | 12.30 | 12.30 | 33,042,307 |
| 18 Mar 2024 | 11.75 | 12.40 | 11.75 | 12.30 | 12.30 | 70,656,617 |
| 15 Mar 2024 | 11.50 | 11.85 | 11.50 | 11.50 | 11.50 | 45,092,794 |
| 14 Mar 2024 | 11.40 | 11.45 | 11.15 | 11.20 | 11.20 | 8,566,636 |
| 13 Mar 2024 | 11.55 | 11.70 | 11.30 | 11.45 | 11.45 | 15,188,440 |
| 12 Mar 2024 | 10.85 | 11.60 | 10.85 | 11.45 | 11.45 | 28,798,107 |
| 11 Mar 2024 | 10.70 | 10.80 | 10.65 | 10.80 | 10.80 | 2,879,123 |
| 08 Mar 2024 | 10.90 | 10.95 | 10.65 | 10.65 | 10.65 | 7,485,449 |
| 07 Mar 2024 | 11.00 | 11.00 | 10.80 | 10.85 | 10.85 | 7,513,750 |
| 06 Mar 2024 | 11.00 | 11.15 | 10.95 | 10.95 | 10.95 | 7,499,368 |
| 05 Mar 2024 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 5,617,090 |
| 04 Mar 2024 | 10.90 | 11.00 | 10.85 | 10.85 | 10.85 | 3,310,986 |
| 01 Mar 2024 | 10.90 | 11.00 | 10.80 | 10.80 | 10.80 | 3,832,432 |
| 29 Feb 2024 | 10.80 | 10.95 | 10.80 | 10.90 | 10.90 | 4,241,079 |
| 27 Feb 2024 | 10.85 | 10.95 | 10.70 | 10.75 | 10.75 | 3,558,027 |
| 26 Feb 2024 | 10.75 | 10.90 | 10.75 | 10.85 | 10.85 | 3,041,874 |
| 23 Feb 2024 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | 2,682,579 |
| 22 Feb 2024 | 10.95 | 11.00 | 10.90 | 10.95 | 10.95 | 3,663,372 |
| 21 Feb 2024 | 10.95 | 11.00 | 10.85 | 10.90 | 10.90 | 3,595,937 |
| 20 Feb 2024 | 11.00 | 11.00 | 10.80 | 10.85 | 10.85 | 3,911,171 |
| 19 Feb 2024 | 10.80 | 11.00 | 10.80 | 10.95 | 10.95 | 4,998,870 |
| 16 Feb 2024 | 10.65 | 10.85 | 10.65 | 10.80 | 10.80 | 3,755,630 |
| 15 Feb 2024 | 10.70 | 10.75 | 10.50 | 10.60 | 10.60 | 4,388,884 |
| 05 Feb 2024 | 10.70 | 10.75 | 10.60 | 10.65 | 10.65 | 4,695,074 |
| 02 Feb 2024 | 10.90 | 10.90 | 10.75 | 10.75 | 10.75 | 3,156,440 |
| 01 Feb 2024 | 10.80 | 11.00 | 10.75 | 10.85 | 10.85 | 3,078,731 |
| 31 Jan 2024 | 10.80 | 10.85 | 10.70 | 10.75 | 10.75 | 3,985,539 |
| 30 Jan 2024 | 10.95 | 11.00 | 10.85 | 10.85 | 10.85 | 2,479,483 |
| 29 Jan 2024 | 10.85 | 11.05 | 10.80 | 11.00 | 11.00 | 2,879,750 |
| 26 Jan 2024 | 10.90 | 11.00 | 10.85 | 10.85 | 10.85 | 2,856,251 |
| 25 Jan 2024 | 10.95 | 11.00 | 10.85 | 10.90 | 10.90 | 2,757,684 |
| 24 Jan 2024 | 11.10 | 11.10 | 10.95 | 11.00 | 11.00 | 2,683,389 |
| 23 Jan 2024 | 10.90 | 11.10 | 10.85 | 11.00 | 11.00 | 6,084,279 |
| 22 Jan 2024 | 10.75 | 10.90 | 10.70 | 10.85 | 10.85 | 4,660,085 |
| 19 Jan 2024 | 10.70 | 10.75 | 10.65 | 10.70 | 10.70 | 2,868,006 |
| 18 Jan 2024 | 10.60 | 10.75 | 10.50 | 10.65 | 10.65 | 5,260,292 |
| 17 Jan 2024 | 10.80 | 10.90 | 10.55 | 10.60 | 10.60 | 7,406,598 |
| 16 Jan 2024 | 10.95 | 11.00 | 10.80 | 10.85 | 10.85 | 4,888,186 |
| 15 Jan 2024 | 11.10 | 11.15 | 10.90 | 11.00 | 11.00 | 4,828,025 |
| 12 Jan 2024 | 10.95 | 11.05 | 10.90 | 11.00 | 11.00 | 2,837,321 |
| 11 Jan 2024 | 10.85 | 11.00 | 10.85 | 11.00 | 11.00 | 5,774,228 |
| 10 Jan 2024 | 10.95 | 11.00 | 10.80 | 10.80 | 10.80 | 5,116,653 |
| 09 Jan 2024 | 11.30 | 11.30 | 10.95 | 10.95 | 10.95 | 9,536,497 |
| 08 Jan 2024 | 11.35 | 11.35 | 11.20 | 11.20 | 11.20 | 4,936,347 |
| 05 Jan 2024 | 11.50 | 11.55 | 11.25 | 11.30 | 11.30 | 13,263,974 |
| 04 Jan 2024 | 11.35 | 11.80 | 11.30 | 11.40 | 11.40 | 17,211,510 |
| 03 Jan 2024 | 11.55 | 11.60 | 11.30 | 11.30 | 11.30 | 9,273,006 |
| 02 Jan 2024 | 11.60 | 11.65 | 11.50 | 11.50 | 11.50 | 6,644,722 |
| 29 Dec 2023 | 11.60 | 11.60 | 11.45 | 11.50 | 11.50 | 7,952,690 |
| 28 Dec 2023 | 11.45 | 11.95 | 11.45 | 11.55 | 11.55 | 31,103,311 |
| 27 Dec 2023 | 11.30 | 11.40 | 11.25 | 11.30 | 11.30 | 5,392,944 |
| 26 Dec 2023 | 11.20 | 11.35 | 11.15 | 11.25 | 11.25 | 6,020,744 |
| 25 Dec 2023 | 11.35 | 11.40 | 11.10 | 11.15 | 11.15 | 9,465,949 |
| 22 Dec 2023 | 11.65 | 11.65 | 11.30 | 11.40 | 11.40 | 23,148,150 |
| 21 Dec 2023 | 11.05 | 11.60 | 11.05 | 11.45 | 11.45 | 24,658,388 |
| 20 Dec 2023 | 11.00 | 11.25 | 11.00 | 11.20 | 11.20 | 21,255,183 |
| 19 Dec 2023 | 10.95 | 11.00 | 10.75 | 10.80 | 10.80 | 8,287,909 |
| 18 Dec 2023 | 10.90 | 11.00 | 10.85 | 11.00 | 11.00 | 4,170,808 |
| 15 Dec 2023 | 11.00 | 11.10 | 10.90 | 10.90 | 10.90 | 5,570,526 |
| 14 Dec 2023 | 10.90 | 11.15 | 10.85 | 10.95 | 10.95 | 8,897,305 |
| 13 Dec 2023 | 10.75 | 10.90 | 10.75 | 10.85 | 10.85 | 4,628,770 |
| 12 Dec 2023 | 10.90 | 10.95 | 10.70 | 10.75 | 10.75 | 7,803,284 |
| 11 Dec 2023 | 11.15 | 11.20 | 10.80 | 10.85 | 10.85 | 12,202,100 |
| 08 Dec 2023 | 10.95 | 11.20 | 10.95 | 11.15 | 11.15 | 13,318,018 |
| 07 Dec 2023 | 10.95 | 11.05 | 10.85 | 10.85 | 10.85 | 5,652,981 |
| 06 Dec 2023 | 10.90 | 11.10 | 10.90 | 10.90 | 10.90 | 7,506,964 |
| 05 Dec 2023 | 10.90 | 10.95 | 10.75 | 10.80 | 10.80 | 6,124,280 |
| 04 Dec 2023 | 10.95 | 11.05 | 10.90 | 10.90 | 10.90 | 4,949,001 |
| 01 Dec 2023 | 10.95 | 11.05 | 10.85 | 10.95 | 10.95 | 4,437,222 |
| 30 Nov 2023 | 10.80 | 10.95 | 10.80 | 10.90 | 10.90 | 3,951,938 |
| 29 Nov 2023 | 10.85 | 10.90 | 10.75 | 10.75 | 10.75 | 3,637,027 |
| 28 Nov 2023 | 10.75 | 10.95 | 10.70 | 10.85 | 10.85 | 5,793,570 |
| 27 Nov 2023 | 11.00 | 11.00 | 10.70 | 10.70 | 10.70 | 7,586,558 |
| 24 Nov 2023 | 11.15 | 11.15 | 10.90 | 10.95 | 10.95 | 6,893,611 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.