Taiwan - Delayed Quote TWD

CMC Magnetics Corporation (2323.TW)

Compare
9.82
+0.06
+(0.61%)
At close: 1:30:16 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20259.829.829.719.829.821,679,495
Jan 17, 20259.739.789.669.769.761,671,664
Jan 16, 20259.729.769.679.679.671,699,687
Jan 15, 20259.739.789.619.639.631,594,334
Jan 14, 20259.369.759.369.719.713,271,346
Jan 13, 20259.559.579.069.319.316,180,751
Jan 10, 20259.629.769.619.639.634,200,770
Jan 9, 202510.1010.109.609.619.618,634,421
Jan 8, 202510.1010.1510.0010.1010.102,843,896
Jan 7, 202510.2010.2510.1010.1010.102,709,600
Jan 6, 202510.1010.2510.0010.1010.108,073,742
Jan 3, 202510.1510.3010.0510.1010.103,595,503
Jan 2, 202510.1510.2510.1010.1010.102,738,183
Dec 31, 202410.4010.4010.1510.1510.154,354,766
Dec 30, 202410.4510.5510.4010.4010.402,130,851
Dec 27, 202410.6010.6510.4510.5010.503,186,159
Dec 26, 202410.7010.7510.6010.6010.602,574,801
Dec 25, 202410.7510.8010.6010.6510.652,452,861
Dec 24, 202410.8010.9010.6510.6510.652,837,116
Dec 23, 202410.8010.9010.7510.7510.752,816,766
Dec 20, 202410.6510.8010.5510.8010.804,355,223
Dec 19, 202410.6510.7010.6010.7010.701,820,335
Dec 18, 202410.8010.9010.7010.8010.802,689,670
Dec 17, 202410.8010.9010.7010.8010.801,907,780
Dec 16, 202410.9011.0010.7010.7010.703,105,295
Dec 13, 202411.0511.0510.8010.9010.905,260,931
Dec 12, 202411.2011.2511.0511.1011.102,608,180
Dec 11, 202411.2511.4011.1011.1011.103,796,068
Dec 10, 202411.6011.6011.3011.3011.302,753,680
Dec 9, 202411.5011.6011.4011.5011.502,767,140
Dec 6, 202411.5011.6011.4511.5011.502,481,176
Dec 5, 202411.5011.5511.3511.4511.452,132,012
Dec 4, 202411.5511.5511.4011.4511.452,480,793
Dec 3, 202411.4011.4511.3511.4511.452,505,474
Dec 2, 202411.3011.4011.1011.4011.407,964,093
Nov 29, 202411.1011.3511.0511.2511.257,453,908
Nov 28, 202411.4011.5011.1011.2011.208,420,573
Nov 27, 202411.7511.8011.4011.4011.407,414,327
Nov 26, 202411.8011.9011.7011.7511.753,494,036
Nov 25, 202411.9011.9011.7511.7511.752,729,658
Nov 22, 202411.7511.9011.7511.7511.754,270,121
Nov 21, 202411.6511.7511.6011.6511.652,327,930
Nov 20, 202411.6511.6511.6511.6511.655,522,562
Nov 19, 202411.8011.8011.6011.7011.703,139,738
Nov 18, 202411.7011.9511.6011.7011.705,146,777
Nov 15, 202411.5511.8011.5011.6511.654,995,768
Nov 14, 202411.7011.9011.6011.6011.604,403,895
Nov 13, 202411.9511.9511.6011.6511.6512,877,388
Nov 12, 202411.9012.2511.7512.1012.109,841,451
Nov 11, 202411.9012.1511.7511.9511.953,517,598
Nov 8, 202412.0012.1011.8011.8011.803,611,040
Nov 7, 202411.7512.0011.7511.9511.952,953,533
Nov 6, 202411.7511.8511.6511.8011.802,815,396
Nov 5, 202411.6011.7511.5511.6511.651,476,590
Nov 4, 202411.7511.7511.5511.6011.602,900,082
Nov 1, 202411.6011.7511.5011.7011.702,803,261
Oct 30, 202411.8511.9011.6511.7011.703,783,109
Oct 29, 202412.0512.1011.7511.7511.756,171,936
Oct 28, 202412.1512.2512.0512.1012.103,166,733
Oct 25, 202412.3012.3012.1012.1512.152,918,663
Oct 24, 202412.3012.3512.2012.2012.202,985,174
Oct 23, 202412.3012.4512.2512.2512.253,687,064
Oct 22, 202412.3012.4012.2512.3512.353,369,361
Oct 21, 202412.3512.4012.1512.3012.303,167,176
Oct 18, 202412.4012.4512.2012.2512.253,146,630
Oct 17, 202412.2512.4012.2512.3012.304,506,315
Oct 16, 202412.2012.4012.1512.2512.257,125,126
Oct 15, 202412.2512.6012.2012.3512.3512,062,725
Oct 14, 202411.9012.4511.8512.2512.2514,587,368
Oct 11, 202411.9012.1011.8511.9011.903,009,270
Oct 9, 202412.0012.1511.8011.8011.806,267,239
Oct 8, 202412.1012.2011.9511.9511.953,855,672
Oct 7, 202412.1512.1512.0012.1012.103,243,480
Oct 4, 202412.2012.2012.0012.0012.004,631,714
Oct 1, 202412.2512.3012.1512.2512.252,658,633
Sep 30, 202412.4512.4512.2012.2012.207,561,292
Sep 27, 202412.3512.6512.2512.5512.5515,925,234
Sep 26, 202412.1512.4012.1512.2512.259,148,100
Sep 25, 202412.1012.2012.0512.1012.104,886,028
Sep 24, 202412.0512.1511.9512.0012.003,209,003
Sep 23, 202412.0512.1511.9512.0012.003,024,131
Sep 20, 202412.1012.2011.9012.0012.005,155,883
Sep 19, 202412.1012.1011.9012.0512.054,273,404
Sep 18, 202412.2012.2012.0012.0012.005,183,971
Sep 16, 202411.9512.2011.8512.1512.158,184,224
Sep 13, 202411.6011.9011.5511.8511.8510,975,433
Sep 12, 202411.6511.7011.4011.5011.507,064,523
Sep 11, 202411.5511.6511.4011.4011.405,802,749
Sep 10, 202411.8511.9511.4511.4511.457,984,466
Sep 9, 202411.7011.8511.6011.8511.856,183,733
Sep 6, 202412.0012.0511.7511.9511.956,150,872
Sep 5, 202412.0012.3011.8511.9011.909,803,155
Sep 4, 2024 0.68 Dividend
Sep 4, 202411.8512.1511.4511.8011.8018,551,608
Sep 3, 202413.2513.3012.9012.9012.2227,233,560
Sep 2, 202413.3513.4013.1513.2012.5011,091,440
Aug 30, 202413.5513.6013.2513.2512.5512,651,159
Aug 29, 202413.4013.4513.3013.4512.747,197,473
Aug 28, 202413.4513.6013.3513.4012.699,003,631
Aug 27, 202413.4513.5013.2513.4012.699,037,881
Aug 26, 202413.6513.7013.4013.4012.699,159,573
Aug 23, 202413.5013.5513.3513.4512.7412,885,277
Aug 22, 202413.6013.7013.4513.5512.8413,704,118
Aug 21, 202413.6513.8513.5513.5512.8420,179,855
Aug 20, 202413.6514.0013.5013.6512.9331,816,217
Aug 19, 202413.7013.8013.4013.5512.8425,502,528
Aug 16, 202413.6013.7513.3513.3512.6558,559,720
Aug 15, 202412.6013.5512.5513.5512.8481,362,888
Aug 14, 202412.3012.5512.2512.3511.7013,924,685
Aug 13, 202412.0012.0511.7512.0011.375,434,392
Aug 12, 202411.7511.9511.6011.9011.276,006,379
Aug 9, 202411.7011.8511.5511.6010.995,288,787
Aug 8, 202411.4011.5011.2511.4010.805,001,028
Aug 7, 202411.0011.7011.0011.6010.998,760,251
Aug 6, 202411.2511.3510.3510.9010.3314,720,686
Aug 5, 202412.1512.1511.1511.1510.5619,875,068
Aug 2, 202412.4012.5512.3012.3511.704,590,566
Aug 1, 202412.5012.7512.4012.6011.947,329,265
Jul 31, 202412.3512.5012.2512.3511.704,266,908
Jul 30, 202412.2012.5012.1012.4511.797,289,343
Jul 29, 202412.4512.6512.2012.2011.568,350,729
Jul 26, 202412.3012.5512.1012.4011.758,002,110
Jul 23, 202412.5012.6512.4012.5511.897,472,426
Jul 22, 202412.7512.8012.2512.2511.6017,446,558
Jul 19, 202413.2013.2012.7512.7512.0815,963,463
Jul 18, 202413.2013.3013.0013.1512.4613,947,765
Jul 17, 202413.0513.6513.0513.3012.6023,439,579
Jul 16, 202413.0013.2513.0013.0012.318,074,987
Jul 15, 202413.2513.2512.9012.9012.2210,924,420
Jul 12, 202413.0013.3012.9513.2012.5011,480,393
Jul 11, 202413.2513.2513.0013.0012.3113,346,483
Jul 10, 202413.2013.3013.1013.1512.4612,378,286
Jul 9, 202413.9014.0013.1013.1012.4134,233,985
Jul 8, 202414.3514.4013.8013.8013.0735,492,327
Jul 5, 202413.8514.6013.8014.1513.4065,890,863
Jul 4, 202413.5013.9513.4013.7513.0345,098,765
Jul 3, 202413.1014.2012.9513.5012.7995,402,821
Jul 2, 202412.7512.9512.6012.9512.2717,212,929
Jul 1, 202412.7512.8512.6512.6511.9810,169,448
Jun 28, 202412.6012.9512.5012.6511.9827,896,728
Jun 27, 202412.4012.7512.3012.4511.7914,227,417
Jun 26, 202412.5012.5512.3512.4011.754,713,168
Jun 25, 202412.5012.5012.2512.4511.798,242,209
Jun 24, 202412.7012.7012.4512.4511.797,078,140
Jun 21, 202412.5012.7012.4512.6511.9812,760,492
Jun 20, 202412.6512.6512.3012.5011.8415,331,661
Jun 19, 202412.4512.6512.3012.6511.9813,642,603
Jun 18, 202412.5012.5512.3012.3511.707,803,666
Jun 17, 202412.4512.5012.3512.4511.794,098,908
Jun 14, 202412.4012.5012.3012.4511.795,738,072
Jun 13, 202412.4012.5012.3012.3511.708,233,282
Jun 12, 202412.5512.6012.3012.3511.7012,442,193
Jun 11, 202412.9013.0012.6012.6011.9410,906,561
Jun 7, 202412.7013.0512.7012.8512.177,652,802
Jun 6, 202413.0013.0512.7012.7012.0310,859,617
Jun 5, 202412.9513.4012.8512.9012.2229,911,855
Jun 4, 202413.0013.0012.7012.7512.0810,724,099
Jun 3, 202413.1513.2012.9013.0012.3111,887,590
May 31, 202412.9013.1512.8512.9512.2716,292,923
May 30, 202412.7512.9012.6012.7512.0811,917,102
May 29, 202413.2013.2012.8512.8512.1713,985,101
May 28, 202412.6513.2012.5513.0512.3633,710,951
May 27, 202412.5012.6512.4012.5511.8910,239,145
May 24, 202412.3012.4512.1012.3011.658,226,688
May 23, 202412.5512.7012.3512.4011.7510,348,126
May 22, 202412.5012.6512.4012.4511.798,237,542
May 21, 202412.7512.8512.4012.5011.8416,026,743
May 20, 202412.8013.0012.7012.7512.0816,258,508
May 17, 202412.8513.2512.6512.6511.9819,024,516
May 16, 202412.5013.0012.4512.7512.0820,302,326
May 15, 202412.7012.8012.3512.4511.7928,069,223
May 14, 202413.1513.2012.9513.0012.3113,329,036
May 13, 202413.0013.2512.8513.1512.4616,786,174
May 10, 202412.7513.2012.5012.8512.1725,821,789
May 9, 202412.7012.9012.6012.6011.946,863,853
May 8, 202412.8012.8512.6512.6511.986,910,060
May 7, 202413.0513.1012.6512.7512.0813,289,528
May 6, 202413.2513.3513.0013.0012.3113,545,080
May 3, 202413.6013.6513.1513.1512.4618,385,165
May 2, 202413.3513.7513.3513.5012.7919,004,827
Apr 30, 202413.5013.7013.2013.5012.7927,369,154
Apr 29, 202414.1014.3513.3013.3512.6592,150,141
Apr 26, 202412.6013.7512.4013.7513.03102,004,640
Apr 25, 202412.3012.6012.2512.5011.8419,864,451
Apr 24, 202412.1512.2012.0512.2011.569,417,461
Apr 23, 202412.0012.1011.8512.1011.467,328,048
Apr 22, 202411.9512.2011.7511.9011.279,882,169
Apr 19, 202411.9512.3011.5511.8511.2317,738,579
Apr 18, 202411.6511.9011.5511.9011.276,493,605
Apr 17, 202411.4511.7011.4011.7011.084,767,986
Apr 16, 202411.9011.9011.3511.3510.7511,584,025
Apr 15, 202412.0012.0511.9011.9511.326,976,460
Apr 12, 202412.3012.3012.0512.0511.418,657,277
Apr 11, 202412.2012.4512.1512.2011.567,117,128
Apr 10, 202412.5512.5512.2512.2511.607,158,767
Apr 9, 202412.5012.5012.3012.4511.7910,993,673
Apr 8, 202412.2512.4012.1512.4011.757,018,395
Apr 3, 202412.0512.3512.0512.2011.5611,244,904
Apr 2, 202412.1512.2012.0012.0511.418,471,550
Apr 1, 202412.2512.3012.1012.1511.515,102,826
Mar 29, 202412.2012.3012.1012.1511.517,647,000
Mar 28, 202412.5512.6512.2512.2511.6013,080,071
Mar 27, 202412.4512.5512.3512.4511.799,231,444
Mar 26, 202412.6012.8012.2512.4011.7520,944,487
Mar 25, 202412.5512.6512.4012.6011.9415,275,782
Mar 22, 202412.6512.9512.5512.6511.9831,962,546
Mar 21, 202412.5512.6012.2512.5011.8428,089,089
Mar 20, 202412.4012.5512.2512.4511.7925,112,816
Mar 19, 202412.3012.5012.1512.3011.6533,042,307
Mar 18, 202411.7512.4011.7512.3011.6570,656,617
Mar 15, 202411.5011.8511.5011.5010.8945,092,794
Mar 14, 202411.4011.4511.1511.2010.618,566,636
Mar 13, 202411.5511.7011.3011.4510.8515,188,440
Mar 12, 202410.8511.6010.8511.4510.8528,798,107
Mar 11, 202410.7010.8010.6510.8010.232,879,123
Mar 8, 202410.9010.9510.6510.6510.097,485,449
Mar 7, 202411.0011.0010.8010.8510.287,513,750
Mar 6, 202411.0011.1510.9510.9510.377,499,368
Mar 5, 202410.9011.0010.9011.0010.425,617,090
Mar 4, 202410.9011.0010.8510.8510.283,310,986
Mar 1, 202410.9011.0010.8010.8010.233,832,432
Feb 29, 202410.8010.9510.8010.9010.334,241,079
Feb 27, 202410.8510.9510.7010.7510.183,558,027
Feb 26, 202410.7510.9010.7510.8510.283,041,874
Feb 23, 202411.0011.0010.8010.8010.232,682,579
Feb 22, 202410.9511.0010.9010.9510.373,663,372
Feb 21, 202410.9511.0010.8510.9010.333,595,937
Feb 20, 202411.0011.0010.8010.8510.283,911,171
Feb 19, 202410.8011.0010.8010.9510.374,998,870
Feb 16, 202410.6510.8510.6510.8010.233,755,630
Feb 15, 202410.7010.7510.5010.6010.044,388,884
Feb 5, 202410.7010.7510.6010.6510.094,695,074
Feb 2, 202410.9010.9010.7510.7510.183,156,440
Feb 1, 202410.8011.0010.7510.8510.283,078,731
Jan 31, 202410.8010.8510.7010.7510.183,985,539
Jan 30, 202410.9511.0010.8510.8510.282,479,483
Jan 29, 202410.8511.0510.8011.0010.422,879,750
Jan 26, 202410.9011.0010.8510.8510.282,856,251
Jan 25, 202410.9511.0010.8510.9010.332,757,684
Jan 24, 202411.1011.1010.9511.0010.422,683,389
Jan 23, 202410.9011.1010.8511.0010.426,084,279
Jan 22, 202410.7510.9010.7010.8510.284,660,085

Related Tickers

2349.TW RITEK Corporation
13.35
+2.69%
 
2312.TW Kinpo Electronics, Inc.
24.85
+0.81%
 
2324.TW Compal Electronics, Inc.
35.90
-1.10%
 
2353.TW Acer Incorporated
37.40
-0.40%
 
9105.TW Cal-Comp Electronics (Thailand) Public Company Limited
8.33
+2.08%
 
2352.TW Qisda Corporation
33.80
+1.20%
 
2356.TW Inventec Corporation
49.95
+1.11%
 
2405.TW Shuttle Inc.
19.25
-0.77%
 
2331.TW Elitegroup Computer Systems Co.,Ltd.
21.60
+0.93%
 
2365.TW KYE Systems Corp.
43.80
+1.98%