Coremax Corporation 4739
TWSE · Taiwan · Process Industries
TWD 88.90+1.40 (+1.60%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 88.80 | +1.49% | TWD 88.00 | TWD 89.70 | TWD 87.20 | 1.13M |
| 2026-10-01 | TWD 87.50 | -1.02% | TWD 88.40 | TWD 88.50 | TWD 86.20 | 1.63M |
| 2026-09-30 | TWD 88.40 | +6.25% | TWD 85.10 | TWD 89.90 | TWD 84.50 | 4.24M |
| 2026-09-29 | TWD 83.20 | +4.65% | TWD 80.10 | TWD 85.00 | TWD 80.00 | 1.77M |
| 2026-09-24 | TWD 79.50 | -0.75% | TWD 80.00 | TWD 80.00 | TWD 78.80 | 403.00K |
| 2026-09-23 | TWD 80.10 | +0.25% | TWD 80.50 | TWD 80.60 | TWD 79.30 | 493.05K |
| 2026-09-22 | TWD 79.90 | -2.68% | TWD 82.70 | TWD 82.90 | TWD 79.90 | 710.25K |
| 2026-09-21 | TWD 82.10 | +3.27% | TWD 79.50 | TWD 82.90 | TWD 79.30 | 825.13K |
| 2026-09-18 | TWD 79.50 | -0.25% | TWD 80.50 | TWD 80.60 | TWD 79.10 | 758.50K |
| 2026-09-17 | TWD 79.70 | +2.18% | TWD 78.80 | TWD 80.20 | TWD 78.30 | 1.18M |
| 2026-09-16 | TWD 78.00 | +2.63% | TWD 76.50 | TWD 78.10 | TWD 76.30 | 589.15K |
| 2026-09-15 | TWD 76.00 | -1.68% | TWD 77.40 | TWD 77.80 | TWD 76.00 | 546.20K |
| 2026-09-14 | TWD 77.30 | -1.02% | TWD 76.90 | TWD 78.60 | TWD 76.10 | 653.05K |
| 2026-09-11 | TWD 78.10 | +0.64% | TWD 76.90 | TWD 79.80 | TWD 76.00 | 1.29M |
| 2026-09-10 | TWD 77.60 | 0.00% | TWD 77.60 | TWD 79.40 | TWD 76.00 | 1.72M |
| 2026-09-09 | TWD 77.60 | -5.48% | TWD 77.50 | TWD 78.80 | TWD 74.80 | 4.57M |
| 2026-09-08 | TWD 82.10 | -0.48% | TWD 82.60 | TWD 82.80 | TWD 81.60 | 652.42K |
| 2026-09-07 | TWD 82.50 | -1.32% | TWD 84.30 | TWD 84.90 | TWD 82.50 | 649.10K |
| 2026-09-04 | TWD 83.60 | +1.58% | TWD 83.40 | TWD 84.00 | TWD 81.70 | 581.05K |
| 2026-09-03 | TWD 82.30 | -3.63% | TWD 86.10 | TWD 86.10 | TWD 82.10 | 1.14M |
| 2026-09-02 | TWD 85.40 | -0.35% | TWD 84.60 | TWD 86.50 | TWD 84.10 | 1.22M |
| 2026-09-01 | TWD 85.70 | -1.95% | TWD 87.70 | TWD 88.00 | TWD 85.60 | 1.38M |
| 2026-08-31 | TWD 87.40 | -1.35% | TWD 87.10 | TWD 89.50 | TWD 86.10 | 1.06M |
| 2026-08-28 | TWD 88.60 | +0.45% | TWD 89.00 | TWD 90.00 | TWD 88.00 | 1.14M |
| 2026-08-27 | TWD 88.20 | -0.68% | TWD 90.60 | TWD 92.00 | TWD 88.10 | 2.66M |
| 2026-08-26 | TWD 88.80 | +6.60% | TWD 84.40 | TWD 90.40 | TWD 83.60 | 2.41M |
| 2026-08-25 | TWD 83.30 | -0.95% | TWD 84.70 | TWD 84.70 | TWD 81.80 | 680.00K |
| 2026-08-24 | TWD 84.10 | +0.12% | TWD 84.40 | TWD 85.20 | TWD 83.20 | 944.13K |
| 2026-08-21 | TWD 84.00 | +0.84% | TWD 83.80 | TWD 84.00 | TWD 82.10 | 886.20K |
| 2026-08-20 | TWD 83.30 | 0.00% | TWD 84.00 | TWD 84.80 | TWD 82.80 | 857.19K |
| 2026-08-19 | TWD 83.30 | -4.25% | TWD 85.20 | TWD 87.00 | TWD 82.60 | 1.72M |
| 2026-08-18 | TWD 87.00 | -3.55% | TWD 91.30 | TWD 91.90 | TWD 87.00 | 1.89M |
| 2026-08-17 | TWD 90.20 | +1.12% | TWD 88.80 | TWD 92.40 | TWD 88.80 | 1.63M |
| 2026-08-14 | TWD 89.20 | +1.94% | TWD 87.50 | TWD 91.40 | TWD 86.30 | 2.28M |
| 2026-08-13 | TWD 87.50 | +0.57% | TWD 87.60 | TWD 88.40 | TWD 86.90 | 1.23M |
| 2026-08-12 | TWD 87.00 | -0.46% | TWD 87.70 | TWD 89.20 | TWD 86.60 | 1.64M |
| 2026-08-11 | TWD 87.40 | +0.46% | TWD 87.00 | TWD 88.70 | TWD 86.20 | 1.52M |
| 2026-08-10 | TWD 87.00 | +3.33% | TWD 85.30 | TWD 88.80 | TWD 85.30 | 2.54M |
| 2026-08-07 | TWD 84.20 | -3.77% | TWD 88.40 | TWD 90.50 | TWD 84.10 | 3.43M |
| 2026-08-06 | TWD 87.50 | +1.86% | TWD 86.00 | TWD 87.80 | TWD 85.20 | 1.50M |
| 2026-08-05 | TWD 85.90 | +4.00% | TWD 83.60 | TWD 87.00 | TWD 83.60 | 1.41M |
| 2026-08-04 | TWD 82.60 | +4.29% | TWD 78.50 | TWD 82.90 | TWD 78.40 | 1.00M |
| 2026-08-03 | TWD 79.20 | +4.21% | TWD 76.80 | TWD 80.00 | TWD 75.70 | 1.21M |
| 2026-07-31 | TWD 76.00 | +9.99% | TWD 74.80 | TWD 76.00 | TWD 73.60 | 1.06M |
| 2026-07-30 | TWD 69.10 | -3.36% | TWD 71.50 | TWD 73.20 | TWD 68.80 | 1.52M |
| 2026-07-29 | TWD 71.50 | -5.17% | TWD 76.60 | TWD 76.60 | TWD 68.70 | 2.76M |
| 2026-07-28 | TWD 75.40 | -7.82% | TWD 79.70 | TWD 79.80 | TWD 75.00 | 2.08M |
| 2026-07-27 | TWD 81.80 | 0.00% | TWD 81.80 | TWD 82.30 | TWD 79.90 | 807.50K |
| 2026-07-24 | TWD 81.80 | -3.42% | TWD 83.50 | TWD 84.80 | TWD 81.20 | 1.06M |
| 2026-07-23 | TWD 84.70 | +2.05% | TWD 83.60 | TWD 87.80 | TWD 83.20 | 1.54M |
| 2026-07-22 | TWD 83.00 | +0.12% | TWD 84.00 | TWD 85.50 | TWD 82.90 | 1.15M |
| 2026-07-21 | TWD 82.90 | +3.24% | TWD 81.20 | TWD 83.60 | TWD 81.00 | 1.48M |
| 2026-07-20 | TWD 80.30 | -4.52% | TWD 85.20 | TWD 85.90 | TWD 78.40 | 3.04M |
| 2026-07-17 | TWD 84.10 | -6.97% | TWD 88.30 | TWD 89.00 | TWD 82.50 | 2.62M |
| 2026-07-16 | TWD 90.40 | -1.74% | TWD 90.80 | TWD 92.30 | TWD 89.90 | 992.04K |
| 2026-07-15 | TWD 92.00 | +0.77% | TWD 93.50 | TWD 93.70 | TWD 91.20 | 1.27M |
| 2026-07-14 | TWD 91.30 | -3.79% | TWD 93.50 | TWD 95.30 | TWD 88.00 | 3.66M |
| 2026-07-13 | TWD 94.90 | -4.14% | TWD 99.00 | TWD 100.50 | TWD 93.70 | 3.64M |
| 2026-07-10 | TWD 99.00 | 0.00% | TWD 99.00 | TWD 99.00 | TWD 99.00 | 0 |
| 2026-07-09 | TWD 99.00 | -10.00% | TWD 106.00 | TWD 108.00 | TWD 99.00 | 7.95M |
| 2026-07-08 | TWD 110.00 | +2.33% | TWD 107.50 | TWD 112.00 | TWD 104.50 | 2.13M |
| 2026-07-07 | TWD 107.50 | -6.93% | TWD 116.00 | TWD 119.50 | TWD 107.50 | 3.33M |
| 2026-07-06 | TWD 115.50 | +1.76% | TWD 114.00 | TWD 119.50 | TWD 113.00 | 3.03M |
| 2026-07-03 | TWD 113.50 | +1.79% | TWD 110.00 | TWD 115.00 | TWD 110.00 | 1.52M |
| 2026-07-02 | TWD 111.50 | 0.00% | TWD 110.00 | TWD 113.50 | TWD 108.50 | 1.26M |
| 2026-07-01 | TWD 111.50 | -2.62% | TWD 114.00 | TWD 116.50 | TWD 111.50 | 2.67M |
| 2026-06-30 | TWD 114.50 | +9.05% | TWD 107.00 | TWD 115.50 | TWD 106.50 | 3.49M |
| 2026-06-29 | TWD 105.00 | -0.94% | TWD 109.50 | TWD 110.00 | TWD 103.00 | 2.62M |
| 2026-06-26 | TWD 106.00 | -6.61% | TWD 112.50 | TWD 116.00 | TWD 105.50 | 4.15M |
| 2026-06-25 | TWD 113.50 | -6.20% | TWD 121.00 | TWD 122.00 | TWD 113.50 | 4.66M |
| 2026-06-24 | TWD 121.00 | -0.82% | TWD 122.00 | TWD 122.00 | TWD 118.50 | 1.81M |
| 2026-06-23 | TWD 122.00 | -4.69% | TWD 127.50 | TWD 127.50 | TWD 120.00 | 4.10M |
| 2026-06-22 | TWD 128.00 | +3.64% | TWD 124.00 | TWD 128.00 | TWD 122.00 | 4.44M |
| 2026-06-18 | TWD 123.50 | +0.41% | TWD 127.00 | TWD 127.00 | TWD 122.00 | 3.68M |
| 2026-06-17 | TWD 123.00 | +6.03% | TWD 116.00 | TWD 124.00 | TWD 115.50 | 5.32M |
| 2026-06-16 | TWD 116.00 | -5.31% | TWD 125.00 | TWD 128.00 | TWD 115.00 | 6.74M |
| 2026-06-15 | TWD 122.50 | +0.82% | TWD 124.00 | TWD 131.00 | TWD 120.50 | 6.25M |
| 2026-06-12 | TWD 121.50 | -1.62% | TWD 127.50 | TWD 129.00 | TWD 119.50 | 6.14M |
| 2026-06-11 | TWD 123.50 | -1.20% | TWD 129.00 | TWD 129.00 | TWD 119.50 | 7.80M |
| 2026-06-10 | TWD 125.00 | -3.85% | TWD 128.50 | TWD 134.50 | TWD 124.00 | 14.73M |
| 2026-06-09 | TWD 130.00 | +9.70% | TWD 125.00 | TWD 130.00 | TWD 121.00 | 17.28M |
| 2026-06-08 | TWD 118.50 | +0.42% | TWD 108.00 | TWD 123.00 | TWD 108.00 | 10.55M |
| 2026-06-05 | TWD 118.00 | -0.42% | TWD 115.50 | TWD 120.50 | TWD 113.00 | 5.94M |
| 2026-06-04 | TWD 118.50 | +3.49% | TWD 114.50 | TWD 120.00 | TWD 112.00 | 6.43M |
| 2026-06-03 | TWD 114.50 | +6.51% | TWD 110.00 | TWD 116.50 | TWD 109.00 | 4.97M |
| 2026-06-02 | TWD 107.50 | -1.38% | TWD 112.00 | TWD 113.00 | TWD 104.50 | 4.53M |
| 2026-06-01 | TWD 109.00 | +0.93% | TWD 115.00 | TWD 118.50 | TWD 108.00 | 12.78M |
| 2026-05-29 | TWD 108.00 | +9.98% | TWD 101.00 | TWD 108.00 | TWD 100.00 | 6.67M |
| 2026-05-28 | TWD 98.20 | -5.58% | TWD 104.50 | TWD 105.50 | TWD 97.60 | 4.79M |
| 2026-05-27 | TWD 104.00 | -0.95% | TWD 106.00 | TWD 107.50 | TWD 100.00 | 5.36M |