Cmc Magnetics Corporation 2323
TWSE · Taiwan · Electronic Technology
TWD 11.000.00 (0.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 12.22 | 0.00% | TWD 12.22 | TWD 12.22 | TWD 12.22 | 0 |
| 2026-09-30 | TWD 12.22 | +2.80% | TWD 12.06 | TWD 12.39 | TWD 12.00 | 12.61M |
| 2026-09-29 | TWD 11.89 | -0.93% | TWD 12.00 | TWD 12.11 | TWD 11.83 | 3.73M |
| 2026-09-24 | TWD 12.00 | 0.00% | TWD 12.00 | TWD 12.06 | TWD 11.89 | 2.83M |
| 2026-09-23 | TWD 12.00 | -0.46% | TWD 12.06 | TWD 12.11 | TWD 11.94 | 3.71M |
| 2026-09-22 | TWD 12.06 | +0.46% | TWD 12.11 | TWD 12.17 | TWD 11.94 | 5.70M |
| 2026-09-21 | TWD 12.00 | +0.93% | TWD 12.00 | TWD 12.11 | TWD 11.94 | 3.24M |
| 2026-09-18 | TWD 11.89 | -0.47% | TWD 12.06 | TWD 12.06 | TWD 11.83 | 3.88M |
| 2026-09-17 | TWD 11.94 | +1.90% | TWD 11.78 | TWD 12.06 | TWD 11.78 | 4.96M |
| 2026-09-16 | TWD 11.72 | +1.44% | TWD 11.67 | TWD 11.83 | TWD 11.61 | 2.42M |
| 2026-09-15 | TWD 11.56 | -0.95% | TWD 11.72 | TWD 11.78 | TWD 11.56 | 3.14M |
| 2026-09-14 | TWD 11.67 | -1.87% | TWD 11.83 | TWD 11.89 | TWD 11.67 | 3.26M |
| 2026-09-11 | TWD 11.89 | +1.42% | TWD 11.67 | TWD 11.94 | TWD 11.67 | 4.24M |
| 2026-09-10 | TWD 11.72 | -1.86% | TWD 11.94 | TWD 11.94 | TWD 11.72 | 4.51M |
| 2026-09-09 | TWD 11.94 | +0.47% | TWD 11.89 | TWD 12.06 | TWD 11.83 | 3.10M |
| 2026-09-08 | TWD 11.89 | -0.93% | TWD 12.11 | TWD 12.11 | TWD 11.89 | 2.79M |
| 2026-09-07 | TWD 12.00 | 0.00% | TWD 12.06 | TWD 12.11 | TWD 11.94 | 3.74M |
| 2026-09-04 | TWD 12.00 | -0.46% | TWD 12.11 | TWD 12.17 | TWD 11.83 | 4.50M |
| 2026-09-03 | TWD 12.06 | -0.91% | TWD 12.22 | TWD 12.39 | TWD 12.00 | 6.66M |
| 2026-09-02 | TWD 12.17 | 0.00% | TWD 12.11 | TWD 12.28 | TWD 12.11 | 2.44M |
| 2026-09-01 | TWD 12.17 | 0.00% | TWD 12.17 | TWD 12.28 | TWD 12.11 | 4.12M |
| 2026-08-31 | TWD 12.17 | +0.46% | TWD 12.17 | TWD 12.22 | TWD 12.00 | 2.27M |
| 2026-08-28 | TWD 12.11 | 0.00% | TWD 12.17 | TWD 12.33 | TWD 12.11 | 4.17M |
| 2026-08-27 | TWD 12.11 | +0.46% | TWD 12.11 | TWD 12.33 | TWD 12.06 | 4.46M |
| 2026-08-26 | TWD 12.06 | +0.46% | TWD 12.06 | TWD 12.11 | TWD 11.89 | 2.94M |
| 2026-08-25 | TWD 12.00 | +0.93% | TWD 11.94 | TWD 12.06 | TWD 11.72 | 4.19M |
| 2026-08-24 | TWD 11.89 | -1.38% | TWD 12.17 | TWD 12.17 | TWD 11.83 | 3.76M |
| 2026-08-21 | TWD 12.06 | +0.93% | TWD 12.00 | TWD 12.22 | TWD 11.78 | 4.37M |
| 2026-08-20 | TWD 11.94 | -0.92% | TWD 12.17 | TWD 12.22 | TWD 11.89 | 5.73M |
| 2026-08-19 | TWD 12.06 | -2.25% | TWD 12.22 | TWD 12.22 | TWD 11.89 | 6.13M |
| 2026-08-18 | TWD 12.33 | -5.13% | TWD 12.89 | TWD 13.11 | TWD 12.22 | 13.85M |
| 2026-08-17 | TWD 13.00 | +3.54% | TWD 12.17 | TWD 13.28 | TWD 11.78 | 34.50M |
| 2026-08-14 | TWD 12.56 | +9.71% | TWD 12.22 | TWD 12.56 | TWD 12.17 | 13.52M |
| 2026-08-13 | TWD 11.44 | 0.00% | TWD 11.50 | TWD 11.61 | TWD 11.39 | 6.81M |
| 2026-08-12 | TWD 11.44 | +0.98% | TWD 11.33 | TWD 11.50 | TWD 11.28 | 2.43M |
| 2026-08-11 | TWD 11.33 | -0.49% | TWD 11.39 | TWD 11.44 | TWD 11.22 | 2.55M |
| 2026-08-10 | TWD 11.39 | 0.00% | TWD 11.50 | TWD 11.56 | TWD 11.28 | 5.60M |
| 2026-08-07 | TWD 11.39 | -0.97% | TWD 11.50 | TWD 11.50 | TWD 11.28 | 2.56M |
| 2026-08-06 | TWD 11.50 | +0.49% | TWD 11.28 | TWD 11.50 | TWD 11.17 | 4.34M |
| 2026-08-05 | TWD 11.44 | 0.00% | TWD 11.61 | TWD 11.67 | TWD 11.33 | 4.35M |
| 2026-08-04 | TWD 11.44 | +1.48% | TWD 11.11 | TWD 11.56 | TWD 11.08 | 4.56M |
| 2026-08-03 | TWD 11.28 | +2.11% | TWD 11.08 | TWD 11.39 | TWD 10.80 | 3.91M |
| 2026-07-31 | TWD 11.04 | +5.97% | TWD 10.80 | TWD 11.17 | TWD 10.80 | 5.29M |
| 2026-07-30 | TWD 10.42 | -1.37% | TWD 10.56 | TWD 10.82 | TWD 10.36 | 4.66M |
| 2026-07-29 | TWD 10.57 | -4.13% | TWD 11.11 | TWD 11.22 | TWD 10.29 | 10.77M |
| 2026-07-28 | TWD 11.02 | -3.69% | TWD 11.17 | TWD 11.22 | TWD 10.98 | 7.64M |
| 2026-07-27 | TWD 11.44 | -0.48% | TWD 11.56 | TWD 11.56 | TWD 11.17 | 4.31M |
| 2026-07-24 | TWD 11.50 | -2.36% | TWD 11.61 | TWD 11.67 | TWD 11.44 | 4.25M |
| 2026-07-23 | TWD 11.78 | 0.00% | TWD 11.89 | TWD 12.00 | TWD 11.61 | 2.35M |
| 2026-07-22 | TWD 11.78 | +0.95% | TWD 11.78 | TWD 12.11 | TWD 11.78 | 4.14M |
| 2026-07-21 | TWD 11.67 | +2.44% | TWD 11.44 | TWD 11.78 | TWD 11.39 | 3.91M |
| 2026-07-20 | TWD 11.39 | 0.00% | TWD 11.50 | TWD 11.56 | TWD 11.09 | 6.35M |
| 2026-07-17 | TWD 11.39 | -6.39% | TWD 11.89 | TWD 11.94 | TWD 11.33 | 11.45M |
| 2026-07-16 | TWD 12.17 | -0.90% | TWD 12.33 | TWD 12.33 | TWD 12.06 | 4.11M |
| 2026-07-15 | TWD 12.28 | +4.25% | TWD 11.89 | TWD 12.33 | TWD 11.83 | 6.00M |
| 2026-07-14 | TWD 11.78 | -3.20% | TWD 12.11 | TWD 12.17 | TWD 11.50 | 8.75M |
| 2026-07-13 | TWD 12.17 | -1.79% | TWD 12.50 | TWD 12.61 | TWD 12.06 | 6.99M |
| 2026-07-10 | TWD 12.39 | 0.00% | TWD 12.39 | TWD 12.39 | TWD 12.39 | 0 |
| 2026-07-09 | TWD 12.39 | -1.33% | TWD 12.56 | TWD 12.67 | TWD 12.33 | 4.65M |
| 2026-07-08 | TWD 12.56 | -1.74% | TWD 12.67 | TWD 12.89 | TWD 12.39 | 6.21M |
| 2026-07-07 | TWD 12.78 | -3.36% | TWD 13.28 | TWD 13.33 | TWD 12.61 | 7.33M |
| 2026-07-06 | TWD 13.22 | -0.83% | TWD 13.33 | TWD 13.56 | TWD 13.11 | 10.13M |
| 2026-07-03 | TWD 13.33 | +5.73% | TWD 12.44 | TWD 13.44 | TWD 12.44 | 16.34M |
| 2026-07-02 | TWD 12.61 | +2.25% | TWD 12.22 | TWD 12.61 | TWD 12.17 | 4.37M |
| 2026-07-01 | TWD 12.33 | -3.90% | TWD 12.89 | TWD 13.11 | TWD 12.28 | 8.85M |
| 2026-06-30 | TWD 12.83 | +5.00% | TWD 12.28 | TWD 13.00 | TWD 12.28 | 14.65M |
| 2026-06-29 | TWD 12.22 | +0.92% | TWD 12.22 | TWD 12.39 | TWD 12.06 | 4.25M |
| 2026-06-26 | TWD 12.11 | -4.80% | TWD 12.72 | TWD 12.72 | TWD 12.00 | 11.01M |
| 2026-06-25 | TWD 12.72 | -2.14% | TWD 13.06 | TWD 13.11 | TWD 12.67 | 6.79M |
| 2026-06-24 | TWD 13.00 | +3.08% | TWD 12.44 | TWD 13.11 | TWD 12.39 | 8.85M |
| 2026-06-23 | TWD 12.61 | -4.62% | TWD 13.33 | TWD 13.39 | TWD 12.56 | 11.21M |
| 2026-06-22 | TWD 13.22 | +1.28% | TWD 13.22 | TWD 13.61 | TWD 12.94 | 17.45M |
| 2026-06-18 | TWD 13.06 | +4.44% | TWD 12.61 | TWD 13.06 | TWD 12.50 | 21.81M |
| 2026-06-17 | TWD 12.50 | +3.21% | TWD 12.06 | TWD 12.67 | TWD 11.94 | 15.46M |
| 2026-06-16 | TWD 12.11 | -3.54% | TWD 12.67 | TWD 12.67 | TWD 12.06 | 14.25M |
| 2026-06-15 | TWD 12.56 | +0.89% | TWD 12.78 | TWD 12.83 | TWD 12.50 | 12.10M |
| 2026-06-12 | TWD 12.44 | +3.23% | TWD 12.39 | TWD 12.67 | TWD 12.33 | 8.95M |
| 2026-06-11 | TWD 12.06 | -0.46% | TWD 12.17 | TWD 12.33 | TWD 11.83 | 8.39M |
| 2026-06-10 | TWD 12.11 | -3.54% | TWD 12.28 | TWD 12.78 | TWD 12.06 | 11.08M |
| 2026-06-09 | TWD 12.56 | +3.20% | TWD 12.28 | TWD 12.72 | TWD 12.17 | 13.66M |
| 2026-06-08 | TWD 12.17 | -7.98% | TWD 12.06 | TWD 12.44 | TWD 11.94 | 16.14M |
| 2026-06-05 | TWD 13.22 | -2.06% | TWD 13.56 | TWD 13.72 | TWD 12.94 | 18.99M |
| 2026-06-04 | TWD 13.50 | -4.71% | TWD 14.06 | TWD 14.11 | TWD 13.17 | 46.16M |
| 2026-06-03 | TWD 14.17 | +9.91% | TWD 13.39 | TWD 14.17 | TWD 12.72 | 64.92M |
| 2026-06-02 | TWD 12.89 | +9.95% | TWD 11.89 | TWD 12.89 | TWD 11.72 | 29.79M |
| 2026-06-01 | TWD 11.72 | +1.93% | TWD 11.61 | TWD 11.94 | TWD 11.56 | 11.52M |
| 2026-05-29 | TWD 11.50 | +1.97% | TWD 11.39 | TWD 11.56 | TWD 11.39 | 4.05M |
| 2026-05-28 | TWD 11.28 | -1.46% | TWD 11.50 | TWD 11.67 | TWD 11.17 | 6.09M |
| 2026-05-27 | TWD 11.44 | +0.98% | TWD 11.50 | TWD 11.61 | TWD 11.28 | 7.47M |
| 2026-05-26 | TWD 11.33 | -4.67% | TWD 12.11 | TWD 12.17 | TWD 11.28 | 10.74M |