Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taiwan - Delayed Quote TWD

CMC Magnetics Corporation (2323.TW)

Compare
7.83
-0.22
(-2.73%)
At close: 1:30:03 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20258.018.017.757.837.833,891,991
Apr 15, 20257.858.107.838.058.053,661,242
Apr 14, 20258.148.167.747.767.766,308,144
Apr 11, 20257.307.757.087.757.755,105,276
Apr 10, 20257.357.377.207.377.374,533,834
Apr 9, 20257.207.336.676.706.709,844,226
Apr 8, 20257.307.757.287.397.3912,669,341
Apr 7, 20258.088.088.088.088.08833,565
Apr 2, 20258.888.988.808.978.972,163,365
Apr 1, 20258.839.008.828.888.883,263,763
Mar 31, 20259.059.058.648.708.706,442,906
Mar 28, 20259.499.499.179.239.233,448,234
Mar 27, 20259.549.559.449.469.461,270,958
Mar 26, 20259.479.599.479.569.561,048,264
Mar 25, 20259.579.629.419.479.473,222,186
Mar 24, 20259.779.779.519.519.513,454,454
Mar 21, 20259.869.889.709.709.702,722,217
Mar 20, 20259.779.899.779.869.862,010,884
Mar 19, 20259.859.909.739.759.752,622,615
Mar 18, 20259.909.939.849.849.84881,245
Mar 17, 20259.829.929.829.859.851,584,091
Mar 14, 20259.739.869.739.819.811,629,056
Mar 13, 20259.9410.059.709.709.702,924,548
Mar 12, 202510.0010.009.909.939.931,327,659
Mar 11, 20259.859.969.679.929.922,768,643
Mar 10, 202510.0510.059.929.999.991,770,252
Mar 7, 202510.1010.1010.0010.0510.051,304,617
Mar 6, 202510.3010.3010.0510.0510.052,014,273
Mar 5, 202510.1010.2510.1010.2010.202,495,134
Mar 4, 202510.0010.209.8310.2010.204,009,339
Mar 3, 202510.0010.109.919.979.972,939,034
Feb 27, 202510.1510.3010.0510.0510.052,112,629
Feb 26, 202510.1010.3010.0510.2010.202,082,513
Feb 25, 202510.1010.2010.0510.1010.101,625,717
Feb 24, 202510.2010.2510.1510.1510.151,061,859
Feb 21, 202510.1510.2510.1010.2010.202,063,225
Feb 20, 202510.3510.4510.2010.2010.202,928,911
Feb 19, 202510.1010.3010.0510.3010.304,834,053
Feb 18, 202510.0510.1010.0010.0010.001,196,505
Feb 17, 202510.0010.109.9510.0010.003,130,662
Feb 14, 20259.949.989.859.979.971,559,426
Feb 13, 20259.729.929.729.929.922,989,353
Feb 12, 20259.719.819.659.669.662,588,168
Feb 11, 20259.809.839.709.709.701,957,370
Feb 10, 20259.889.889.679.779.772,317,619
Feb 7, 202510.1010.109.939.949.942,276,144
Feb 6, 20259.7410.109.7410.0510.054,886,970
Feb 5, 20259.649.769.639.749.742,412,079
Feb 4, 20259.749.799.569.589.582,174,834
Feb 3, 20259.659.799.579.759.753,535,566
Jan 22, 20259.749.869.719.799.791,972,840
Jan 21, 20259.849.909.729.759.751,890,012
Jan 20, 20259.829.829.719.829.821,678,157
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

Related Tickers

2349.TW RITEK Corporation
10.30
-3.74%
 
2312.TW Kinpo Electronics, Inc.
19.10
-3.54%
 
2331.TW Elitegroup Computer Systems Co.,Ltd.
15.20
-4.70%
 
2324.TW Compal Electronics, Inc.
27.50
-3.00%
 
2353.TW Acer Incorporated
30.95
-2.06%
 
2352.TW Qisda Corporation
26.00
-2.07%
 
9105.TW Cal-Comp Electronics (Thailand) Public Company Limited
6.01
-1.48%
 
2405.TW Shuttle Inc.
16.45
-3.80%
 
2356.TW Inventec Corporation
40.40
-2.30%
 
3706.TW MiTAC Holdings Corporation
51.20
-2.48%