Cmc Magnetics Corporation(TW:2323)
NT$9.940.00 (0.00%)
TW:2323
Cmc Magnetics Corporation historical prices
NT$9.94
At close:0.00 (0.00%)
Cmc Magnetics Corporation (2323) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 10.00 | 10.10 | 9.86 | 9.94 | 9.94 | 0.00% | 4,698,418 | 0.78 |
| Nov 10, 2026 | 10.10 | 10.30 | 9.84 | 9.94 | 9.94 | +2.69% | 6,248,332 | 1.03 |
| Nov 09, 2026 | 9.80 | 10.20 | 9.79 | 9.96 | 9.96 | +2.89% | 5,938,406 | 0.99 |
| Nov 06, 2026 | 9.27 | 9.88 | 9.27 | 9.68 | 9.68 | -6.02% | 9,024,486 | 1.53 |
| Nov 05, 2026 | 10.75 | 10.85 | 10.30 | 10.30 | 10.30 | -5.07% | 5,765,343 | 0.98 |
| Nov 04, 2026 | 11.10 | 11.30 | 10.55 | 10.85 | 10.85 | -1.36% | 17,326,453 | 3.06 |
| Nov 03, 2026 | 11.40 | 11.60 | 10.95 | 11.00 | 11.00 | -4.35% | 9,484,730 | 1.70 |
| Nov 02, 2026 | 11.55 | 11.70 | 11.20 | 11.50 | 11.50 | +0.44% | 12,328,849 | 2.26 |
| Oct 30, 2026 | 11.60 | 11.60 | 11.25 | 11.45 | 11.45 | -1.29% | 12,950,428 | 2.43 |
| Oct 29, 2026 | 11.70 | 11.85 | 11.50 | 11.60 | 11.60 | -1.69% | 5,812,717 | 1.10 |
| Oct 28, 2026 | 11.60 | 11.80 | 11.55 | 11.80 | 11.80 | +2.16% | 4,536,377 | 0.85 |
| Oct 27, 2026 | 11.65 | 11.65 | 11.40 | 11.55 | 11.55 | -0.86% | 8,236,138 | 1.57 |
| Oct 26, 2026 | 11.65 | 11.85 | 11.55 | 11.65 | 11.65 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 11.65 | 11.85 | 11.55 | 11.65 | 11.65 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 11.65 | 11.85 | 11.55 | 11.65 | 11.65 | +1.30% | 7,399,806 | 1.35 |
| Oct 21, 2026 | 11.85 | 11.85 | 11.40 | 11.50 | 11.50 | -1.71% | 8,488,401 | 1.56 |
| Oct 20, 2026 | 11.45 | 11.80 | 11.40 | 11.70 | 11.70 | +1.74% | 5,321,539 | 0.99 |
| Oct 19, 2026 | 11.65 | 11.65 | 11.25 | 11.50 | 11.50 | -2.95% | 7,525,165 | 1.41 |
| Oct 16, 2026 | 11.95 | 12.30 | 11.85 | 11.85 | 11.85 | +0.42% | 11,284,206 | 2.17 |
| Oct 15, 2026 | 11.95 | 12.00 | 11.55 | 11.80 | 11.80 | -0.84% | 14,245,175 | 2.80 |
| Oct 14, 2026 | 10.95 | 11.90 | 10.95 | 11.90 | 11.90 | +9.68% | 26,434,918 | 5.45 |
| Oct 13, 2026 | 10.95 | 11.10 | 10.85 | 10.85 | 10.85 | -0.46% | 5,841,921 | 1.21 |
| Oct 12, 2026 | 11.50 | 11.60 | 10.70 | 10.90 | 10.90 | -1.90% | 11,211,677 | 2.37 |
| Oct 09, 2026 | 11.11 | 11.26 | 10.91 | 11.11 | 11.11 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 11.11 | 11.26 | 10.91 | 11.11 | 11.11 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 11.11 | 11.26 | 10.91 | 11.11 | 11.11 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 11.11 | 11.26 | 10.91 | 11.11 | 11.11 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 11.11 | 11.26 | 10.91 | 11.11 | 11.11 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 11.11 | 11.26 | 10.91 | 11.11 | 11.11 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 12.06 | 11.26 | 10.91 | 11.11 | 11.11 | +2.05% | 0 | 0.00 |
| Sep 30, 2026 | 12.06 | 12.39 | 12.00 | 12.22 | 10.89 | +2.80% | 12,658,047 | 2.30 |
| Sep 29, 2026 | 12.00 | 12.11 | 11.83 | 11.89 | 10.59 | -0.93% | 3,752,544 | 0.68 |
| Sep 28, 2026 | 12.00 | 12.05 | 11.89 | 12.00 | 10.69 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 12.00 | 12.05 | 11.89 | 12.00 | 10.69 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 12.00 | 12.05 | 11.89 | 12.00 | 10.69 | 0.00% | 2,841,325 | 0.48 |
| Sep 23, 2026 | 12.05 | 12.11 | 11.94 | 12.00 | 10.69 | -0.47% | 3,722,973 | 0.62 |
| Sep 22, 2026 | 12.11 | 12.17 | 11.94 | 12.06 | 10.74 | +0.47% | 5,723,323 | 0.95 |
| Sep 21, 2026 | 12.00 | 12.11 | 11.94 | 12.00 | 10.69 | +0.93% | 3,249,055 | 0.53 |
| Sep 18, 2026 | 12.05 | 12.05 | 11.83 | 11.89 | 10.59 | -0.47% | 3,885,621 | 0.62 |
| Sep 17, 2026 | 11.78 | 12.06 | 11.78 | 11.94 | 10.64 | +1.90% | 4,982,280 | 0.77 |
| Sep 16, 2026 | 11.67 | 11.83 | 11.61 | 11.72 | 10.44 | +1.45% | 2,435,183 | 0.38 |
| Sep 15, 2026 | 11.72 | 11.78 | 11.56 | 11.56 | 10.29 | -0.95% | 3,149,076 | 0.47 |
| Sep 14, 2026 | 11.83 | 11.89 | 11.67 | 11.67 | 10.39 | -1.87% | 3,270,962 | 0.47 |
| Sep 11, 2026 | 11.67 | 11.94 | 11.67 | 11.89 | 10.59 | +1.42% | 4,253,456 | 0.60 |
| Sep 10, 2026 | 11.94 | 11.94 | 11.72 | 11.72 | 10.44 | -1.86% | 4,528,196 | 0.63 |
| Sep 09, 2026 | 11.89 | 12.06 | 11.83 | 11.94 | 10.64 | +0.47% | 3,105,946 | 0.43 |
| Sep 08, 2026 | 12.11 | 12.11 | 11.89 | 11.89 | 10.59 | -0.93% | 2,801,271 | 0.38 |
| Sep 07, 2026 | 12.05 | 12.11 | 11.94 | 12.00 | 10.69 | 0.00% | 3,749,248 | 0.50 |
| Sep 04, 2026 | 12.11 | 12.17 | 11.83 | 12.00 | 10.69 | -0.47% | 4,513,554 | 0.59 |
| Sep 03, 2026 | 12.22 | 12.39 | 12.00 | 12.06 | 10.74 | -0.91% | 6,669,041 | 0.86 |
