Taiwan - Delayed Quote
TWD
CMC Magnetics Corporation (2323.TW)
11.00
-0.50
(-4.35%)
At close: 1:30:10 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
11.40
11.60
10.95
11.00
11.00
9,470,936
Nov 2, 2026
11.55
11.70
11.20
11.50
11.50
12,301,937
Oct 30, 2026
11.60
11.60
11.25
11.45
11.45
12,909,945
Oct 29, 2026
11.70
11.85
11.50
11.60
11.60
5,784,777
Oct 28, 2026
11.60
11.80
11.55
11.80
11.80
4,486,719
Oct 27, 2026
11.65
11.65
11.40
11.55
11.55
8,204,896
Oct 23, 2026
11.65
11.65
11.65
11.65
11.65
-
Oct 22, 2026
11.65
11.85
11.55
11.65
11.65
7,357,683
Oct 21, 2026
11.85
11.85
11.40
11.50
11.50
8,428,956
Oct 20, 2026
11.45
11.80
11.40
11.70
11.70
5,275,071
Oct 19, 2026
11.65
11.65
11.25
11.50
11.50
7,464,993
Oct 16, 2026
11.95
12.30
11.85
11.85
11.85
11,177,582
Oct 15, 2026
11.95
12.00
11.55
11.80
11.80
14,169,636
Oct 14, 2026
10.95
11.90
10.95
11.90
11.90
26,109,463
Oct 13, 2026
10.95
11.10
10.85
10.85
10.85
5,762,305
Oct 12, 2026
11.50
11.60
10.70
10.90
10.90
11,107,051
Oct 8, 2026
12.22
12.22
12.22
12.22
12.22
-
Oct 7, 2026
12.22
12.22
12.22
12.22
12.22
-
Oct 6, 2026
12.22
12.22
12.22
12.22
12.22
-
Oct 5, 2026
12.22
12.22
12.22
12.22
12.22
-
Oct 2, 2026
12.22
12.22
12.22
12.22
12.22
-
Oct 1, 2026
1.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
12.22
12.22
12.22
12.22
12.22
-
Oct 1, 2026
900:1000
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
12.06
12.39
12.00
12.22
11.02
12,606,004
Sep 29, 2026
12.00
12.11
11.83
11.89
10.72
3,733,082
Sep 24, 2026
12.00
12.06
11.89
12.00
10.82
2,834,275
Sep 23, 2026
12.06
12.11
11.94
12.00
10.82
3,708,333
Sep 22, 2026
12.11
12.17
11.94
12.06
10.87
5,697,966
Sep 21, 2026
12.00
12.11
11.94
12.00
10.82
3,237,602
Sep 18, 2026
12.06
12.06
11.83
11.89
10.72
3,876,483
Sep 17, 2026
11.78
12.06
11.78
11.94
10.77
4,957,906
Sep 16, 2026
11.67
11.83
11.61
11.72
10.57
2,423,566
Sep 15, 2026
11.72
11.78
11.56
11.56
10.42
3,135,657
Sep 14, 2026
11.83
11.89
11.67
11.67
10.52
3,263,274
Sep 11, 2026
11.67
11.94
11.67
11.89
10.72
4,243,761
Sep 10, 2026
11.94
11.94
11.72
11.72
10.57
4,512,513
Sep 9, 2026
11.89
12.06
11.83
11.94
10.77
3,095,588
Sep 8, 2026
12.11
12.11
11.89
11.89
10.72
2,793,575
Sep 7, 2026
12.06
12.11
11.94
12.00
10.82
3,739,633
Sep 4, 2026
12.11
12.17
11.83
12.00
10.82
4,497,081
Sep 3, 2026
12.22
12.39
12.00
12.06
10.87
6,655,413
Sep 2, 2026
12.11
12.28
12.11
12.17
10.97
2,435,268
Sep 1, 2026
12.17
12.28
12.11
12.17
10.97
4,124,088
Aug 31, 2026
12.17
12.22
12.00
12.17
10.97
2,274,021
Aug 28, 2026
12.17
12.33
12.11
12.11
10.92
4,172,491
Aug 27, 2026
12.11
12.33
12.06
12.11
10.92
4,462,599
Aug 26, 2026
12.06
12.11
11.89
12.06
10.87
2,937,462
Aug 25, 2026
11.94
12.06
11.72
12.00
10.82
4,191,772
Aug 24, 2026
12.17
12.17
11.83
11.89
10.72
3,763,308
Aug 21, 2026
12.00
12.22
11.78
12.06
10.87
4,373,942
Aug 20, 2026
12.17
12.22
11.89
11.94
10.77
5,734,562
Aug 19, 2026
12.22
12.22
11.89
12.06
10.87
6,125,408
Aug 18, 2026
12.89
13.11
12.22
12.33
11.12
13,846,609
Aug 17, 2026
12.17
13.28
11.78
13.00
11.72
34,501,832
Aug 14, 2026
12.22
12.56
12.17
12.56
11.32
13,519,112
Aug 13, 2026
11.50
11.61
11.39
11.44
10.32
6,813,224
Aug 12, 2026
11.33
11.50
11.28
11.44
10.32
2,427,741
Aug 11, 2026
11.39
11.44
11.22
11.33
10.22
2,546,901
Aug 10, 2026
11.50
11.56
11.28
11.39
10.27
5,595,981
Aug 7, 2026
11.50
11.50
11.28
11.39
10.27
2,556,351
Aug 6, 2026
11.28
11.50
11.17
11.50
10.37
4,336,455
Aug 5, 2026
11.61
11.67
11.33
11.44
10.32
4,349,021
Aug 4, 2026
11.11
11.56
11.08
11.44
10.32
4,563,484
Aug 3, 2026
11.08
11.39
10.80
11.28
10.17
3,906,357
Jul 31, 2026
10.80
11.17
10.80
11.04
9.96
5,294,112
Jul 30, 2026
10.56
10.82
10.36
10.42
9.40
4,656,674
Jul 29, 2026
11.11
11.22
10.29
10.57
9.53
10,770,877
Jul 28, 2026
11.17
11.22
10.98
11.02
9.94
7,638,777
Jul 27, 2026
11.56
11.56
11.17
11.44
10.32
4,306,327
Jul 24, 2026
11.61
11.67
11.44
11.50
10.37
4,250,521
Jul 23, 2026
11.89
12.00
11.61
11.78
10.62
2,353,589
Jul 22, 2026
11.78
12.11
11.78
11.78
10.62
4,141,609
Jul 21, 2026
11.44
11.78
11.39
11.67
10.52
3,911,609
Jul 20, 2026
11.50
11.56
11.09
11.39
10.27
6,354,985
Jul 17, 2026
11.89
11.94
11.33
11.39
10.27
11,446,582
Jul 16, 2026
12.33
12.33
12.06
12.17
10.97
4,114,867
Jul 15, 2026
11.89
12.33
11.83
12.28
11.07
6,000,860
Jul 14, 2026
12.11
12.17
11.50
11.78
10.62
8,745,876
Jul 13, 2026
12.50
12.61
12.06
12.17
10.97
6,987,209
Jul 9, 2026
12.56
12.67
12.33
12.39
11.17
4,651,411
Jul 8, 2026
12.67
12.89
12.39
12.56
11.32
6,212,722
Jul 7, 2026
13.28
13.33
12.61
12.78
11.52
7,332,959
Jul 6, 2026
13.33
13.56
13.11
13.22
11.92
10,127,628
Jul 3, 2026
12.44
13.44
12.44
13.33
12.02
16,336,215
Jul 2, 2026
12.22
12.61
12.17
12.61
11.37
4,372,773
Jul 1, 2026
12.89
13.11
12.28
12.33
11.12
8,849,407
Jun 30, 2026
12.28
13.00
12.28
12.83
11.57
14,649,260
Jun 29, 2026
12.22
12.39
12.06
12.22
11.02
4,251,423
Jun 26, 2026
12.72
12.72
12.00
12.11
10.92
11,011,112
Jun 25, 2026
13.06
13.11
12.67
12.72
11.47
6,788,198
Jun 24, 2026
12.44
13.11
12.39
13.00
11.72
8,849,696
Jun 23, 2026
13.33
13.39
12.56
12.61
11.37
11,207,154
Jun 22, 2026
13.22
13.61
12.94
13.22
11.92
17,453,191
Jun 18, 2026
12.61
13.06
12.50
13.06
11.77
21,814,715
Jun 17, 2026
12.06
12.67
11.94
12.50
11.27
15,457,086
Jun 16, 2026
12.67
12.67
12.06
12.11
10.92
14,249,176
Jun 15, 2026
12.78
12.83
12.50
12.56
11.32
12,102,156
Jun 12, 2026
12.39
12.67
12.33
12.44
11.22
8,951,701
Jun 11, 2026
12.17
12.33
11.83
12.06
10.87
8,393,407
Jun 10, 2026
12.28
12.78
12.06
12.11
10.92
11,080,037
Jun 9, 2026
12.28
12.72
12.17
12.56
11.32
13,660,474
Jun 8, 2026
12.06
12.44
11.94
12.17
10.97
16,137,428
Jun 5, 2026
13.56
13.72
12.94
13.22
11.92
18,991,178
Jun 4, 2026
14.06
14.11
13.17
13.50
12.17
46,156,190
Jun 3, 2026
13.39
14.17
12.72
14.17
12.78
64,918,616
Jun 2, 2026
11.89
12.89
11.72
12.89
11.62
29,788,533
Jun 1, 2026
11.61
11.94
11.56
11.72
10.57
11,519,785
May 29, 2026
11.39
11.56
11.39
11.50
10.37
4,052,560
May 28, 2026
11.50
11.67
11.17
11.28
10.17
6,085,063
May 27, 2026
11.50
11.61
11.28
11.44
10.32
7,468,643
May 26, 2026
12.11
12.17
11.28
11.33
10.22
10,739,327
May 25, 2026
11.56
11.89
11.28
11.89
10.72
14,944,489
May 22, 2026
11.03
11.39
10.98
11.33
10.22
9,439,540
May 21, 2026
10.56
11.00
10.53
10.96
9.88
6,954,753
May 20, 2026
10.56
10.58
10.41
10.41
9.39
4,701,837
May 19, 2026
10.64
10.72
10.50
10.50
9.47
6,066,129
May 18, 2026
10.74
10.74
10.44
10.59
9.55
6,919,523
May 15, 2026
11.22
11.44
10.80
10.84
9.78
10,997,775
May 14, 2026
11.44
11.44
11.11
11.11
10.02
14,961,267
May 13, 2026
11.72
11.78
11.50
11.61
10.47
6,620,268
May 12, 2026
11.89
12.00
11.61
11.78
10.62
7,075,260
May 11, 2026
11.89
11.94
11.72
11.78
10.62
2,927,569
May 8, 2026
11.94
12.22
11.72
11.72
10.57
5,391,561
May 7, 2026
11.89
12.17
11.78
12.06
10.87
6,271,048
May 6, 2026
11.72
11.94
11.61
11.78
10.62
5,968,693
May 5, 2026
11.50
11.67
11.50
11.61
10.47
3,343,396
May 4, 2026
11.39
11.56
11.33
11.56
10.42
4,139,984
Apr 30, 2026
11.44
11.56
11.28
11.28
10.17
3,698,854
Apr 29, 2026
11.50
11.61
11.33
11.39
10.27
2,764,613
Apr 28, 2026
11.33
11.50
11.22
11.39
10.27
3,087,829
Apr 27, 2026
11.33
11.39
11.17
11.33
10.22
4,316,943
Apr 24, 2026
11.56
11.61
11.28
11.39
10.27
4,435,282
Apr 23, 2026
12.06
12.06
11.33
11.50
10.37
10,382,355
Apr 22, 2026
12.06
12.06
11.89
11.94
10.77
4,232,820
Apr 21, 2026
12.00
12.17
11.89
12.00
10.82
4,435,974
Apr 20, 2026
11.94
12.06
11.89
11.94
10.77
3,694,752
Apr 17, 2026
12.11
12.17
11.89
11.94
10.77
5,255,353
Apr 16, 2026
12.06
12.28
12.06
12.11
10.92
5,710,122
Apr 15, 2026
12.17
12.33
12.00
12.06
10.87
4,586,367
Apr 14, 2026
12.11
12.22
12.00
12.11
10.92
4,843,317
Apr 13, 2026
11.89
12.06
11.78
11.94
10.77
3,829,860
Apr 10, 2026
12.17
12.22
11.94
12.06
10.87
4,974,574
Apr 9, 2026
12.39
12.39
12.06
12.06
10.87
3,865,158
Apr 8, 2026
12.17
12.50
12.11
12.44
11.22
6,486,200
Apr 7, 2026
12.22
12.22
11.89
11.94
10.77
3,937,775
Apr 2, 2026
12.39
12.44
12.11
12.11
10.92
3,023,560
Apr 1, 2026
12.11
12.44
12.11
12.28
11.07
5,503,973
Mar 31, 2026
12.28
12.39
11.78
11.83
10.67
7,410,749
Mar 30, 2026
12.22
12.61
12.06
12.39
11.17
7,706,551
Mar 27, 2026
13.00
13.00
12.39
12.67
11.42
9,896,949
Mar 26, 2026
13.44
13.61
13.06
13.11
11.82
13,249,702
Mar 25, 2026
13.72
13.83
13.00
13.17
11.87
21,141,704
Mar 24, 2026
13.56
14.00
13.11
13.22
11.92
37,998,401
Mar 23, 2026
14.44
14.44
13.11
13.28
11.97
87,962,892
Mar 20, 2026
14.56
14.56
14.56
14.56
13.13
31,577,319
Mar 19, 2026
11.94
13.28
11.94
13.28
11.97
25,686,622
Mar 18, 2026
12.00
12.22
11.89
12.22
11.02
7,927,870
Mar 17, 2026
11.67
12.06
11.61
11.94
10.77
10,393,075
Mar 16, 2026
11.67
11.72
11.39
11.50
10.37
8,921,281
Mar 13, 2026
12.22
12.28
11.56
11.67
10.52
22,000,147
Mar 12, 2026
12.61
12.78
12.44
12.67
11.42
9,787,276
Mar 11, 2026
11.94
12.72
11.94
12.56
11.32
13,857,608
Mar 10, 2026
11.83
12.00
11.67
11.78
10.62
4,137,234
Mar 9, 2026
11.50
11.67
11.33
11.56
10.42
6,445,466
Mar 6, 2026
11.61
12.28
11.61
12.28
11.07
7,221,117
Mar 5, 2026
11.67
11.83
11.61
11.78
10.62
4,879,356
Mar 4, 2026
12.06
12.06
11.28
11.33
10.22
10,989,006
Mar 3, 2026
12.50
12.56
12.00
12.17
10.97
6,829,882
Mar 2, 2026
12.22
12.61
12.11
12.44
11.22
9,289,452
Feb 26, 2026
12.44
12.56
12.28
12.50
11.27
8,643,756
Feb 25, 2026
12.44
12.67
12.22
12.33
11.12
13,673,861
Feb 24, 2026
11.83
12.33
11.78
12.28
11.07
11,321,347
Feb 23, 2026
11.61
12.00
11.61
11.83
10.67
7,819,944
Feb 11, 2026
11.39
11.61
11.28
11.50
10.37
5,899,210
Feb 10, 2026
11.33
11.39
11.17
11.22
10.12
2,337,842
Feb 9, 2026
11.28
11.39
11.11
11.22
10.12
3,766,275
Feb 6, 2026
11.33
11.33
10.96
11.07
9.98
6,836,474
Feb 5, 2026
11.89
11.89
11.33
11.33
10.22
7,951,348
Feb 4, 2026
11.50
11.94
11.44
11.89
10.72
6,264,736
Feb 3, 2026
11.78
11.89
11.39
11.44
10.32
6,074,986
Feb 2, 2026
11.83
12.11
11.56
11.56
10.42
6,728,951
Jan 30, 2026
11.94
12.17
11.67
11.94
10.77
7,713,468
Jan 29, 2026
11.89
12.00
11.67
11.94
10.77
5,564,348
Jan 28, 2026
11.89
12.00
11.67
11.83
10.67
4,629,048
Jan 27, 2026
12.28
12.28
11.78
11.83
10.67
7,370,670
Jan 26, 2026
12.00
12.28
12.00
12.17
10.97
6,624,266
Jan 23, 2026
12.17
12.17
11.89
12.00
10.82
3,266,286
Jan 22, 2026
12.06
12.33
11.94
12.00
10.82
5,325,213
Jan 21, 2026
12.06
12.17
11.78
11.83
10.67
8,901,884
Jan 20, 2026
12.39
12.44
12.11
12.11
10.92
7,568,594
Jan 19, 2026
12.22
12.50
12.11
12.33
11.12
8,832,301
Jan 16, 2026
12.33
12.39
12.11
12.22
11.02
7,064,307
Jan 15, 2026
12.56
12.61
12.11
12.28
11.07
9,498,238
Jan 14, 2026
12.33
12.50
12.17
12.44
11.22
12,140,207
Jan 13, 2026
12.22
12.28
11.94
12.22
11.02
7,697,659
Jan 12, 2026
12.11
12.39
12.00
12.11
10.92
8,492,263
Jan 9, 2026
12.11
12.11
11.72
12.00
10.82
9,035,023
Jan 8, 2026
12.83
12.89
12.06
12.11
10.92
18,198,935
Jan 7, 2026
12.61
13.00
12.44
12.89
11.62
25,069,174
Jan 6, 2026
11.89
12.67
11.72
12.56
11.32
19,624,230
Jan 5, 2026
12.44
12.56
11.78
11.78
10.62
13,784,984
Jan 2, 2026
12.17
12.78
12.00
12.33
11.12
23,667,364
Dec 31, 2025
11.94
12.22
11.83
12.00
10.82
11,245,660
Dec 30, 2025
11.61
11.83
11.44
11.78
10.62
7,620,695
Dec 29, 2025
11.72
12.00
11.61
11.67
10.52
7,405,480
Dec 26, 2025
11.67
11.72
11.56
11.67
10.52
3,794,976
Dec 24, 2025
11.83
12.00
11.56
11.67
10.52
4,872,176
Dec 23, 2025
11.72
11.89
11.67
11.78
10.62
4,253,256
Dec 22, 2025
11.83
12.06
11.67
11.72
10.57
6,508,954
Dec 19, 2025
11.44
11.78
11.33
11.78
10.62
6,805,818
Dec 18, 2025
11.50
11.78
11.33
11.39
10.27
8,718,066
Dec 17, 2025
12.00
12.06
11.44
11.56
10.42
12,511,985
Dec 16, 2025
12.33
12.56
11.89
12.00
10.82
18,345,374
Dec 15, 2025
12.11
12.72
11.94
12.33
11.12
22,120,803
Dec 12, 2025
12.33
12.94
12.11
12.22
11.02
56,860,141
Dec 11, 2025
11.22
12.06
11.22
12.06
10.87
31,188,541
Dec 10, 2025
10.92
11.17
10.89
11.00
9.92
8,912,597
Dec 9, 2025
10.86
10.97
10.80
10.89
9.82
2,825,008
Dec 8, 2025
10.70
10.86
10.57
10.86
9.79
3,860,992
Dec 5, 2025
10.82
10.88
10.59
10.69
9.64
4,070,359
Dec 4, 2025
10.97
11.06
10.80
10.83
9.77
6,332,220
Dec 3, 2025
10.51
10.98
10.49
10.84
9.78
8,101,608
Dec 2, 2025
10.43
10.58
10.40
10.47
9.44
1,993,511
Dec 1, 2025
10.51
10.62
10.41
10.43
9.41
2,037,602
Nov 28, 2025
10.44
10.54
10.41
10.51
9.48
1,941,575
Nov 27, 2025
10.40
10.49
10.38
10.43
9.41
1,178,270
Nov 26, 2025
10.37
10.50
10.37
10.39
9.37
2,422,382
Nov 25, 2025
10.13
10.36
10.13
10.33
9.32
3,523,918
Nov 24, 2025
10.18
10.24
9.99
10.07
9.08
2,255,229
Nov 21, 2025
10.28
10.30
10.04
10.10
9.11
3,398,954
Nov 20, 2025
10.36
10.50
10.34
10.38
9.36
2,730,285
Nov 19, 2025
10.42
10.50
10.14
10.19
9.19
3,765,650
Nov 18, 2025
10.66
10.68
10.40
10.42
9.40
3,450,950
Nov 17, 2025
10.59
10.87
10.59
10.72
9.67
4,347,110
Nov 14, 2025
10.47
10.69
10.38
10.59
9.55
3,300,453
Nov 13, 2025
10.99
10.99
10.53
10.57
9.53
8,902,397
Nov 12, 2025
10.62
11.17
10.60
11.00
9.92
10,375,246
Nov 11, 2025
10.62
10.69
10.51
10.56
9.52
4,155,683
Nov 10, 2025
10.66
10.67
10.39
10.56
9.52
3,925,518
Nov 7, 2025
10.51
10.67
10.40
10.66
9.61
6,205,401
Nov 6, 2025
10.12
10.71
10.12
10.56
9.52
9,198,161
Nov 5, 2025
9.94
10.06
9.87
10.03
9.05
2,413,127
Nov 4, 2025
10.12
10.16
10.01
10.02
9.04
2,921,197
Nov 3, 2025
10.20
10.21
10.11
10.13
9.14
1,863,369
