Advertisement
U.S. Markets open in 4 hrs 16 mins
S&P Futures
5,968.75 +10.50 (+0.18%) Dow Futures
43,973.00 +72.00 (+0.16%) Nasdaq Futures
20,941.75 +47.75 (+0.23%) Russell 2000 Futures
2,412.60 +6.80 (+0.28%) Crude Oil
71.27 -0.42 (-0.59%) Gold
2,667.10 -9.20 (-0.34%)
Coremax Corporation (4739.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | 63.50 | 63.50 | 61.10 | 61.10 | 61.10 | 576,745 |
| Nov 06, 2024 | 58.80 | 61.00 | 58.70 | 60.80 | 60.80 | 403,368 |
| Nov 05, 2024 | 58.40 | 59.80 | 58.40 | 58.70 | 58.70 | 111,426 |
| Nov 04, 2024 | 60.00 | 60.00 | 58.80 | 59.00 | 59.00 | 119,000 |
| Nov 01, 2024 | 59.30 | 59.90 | 58.40 | 59.90 | 59.90 | 154,005 |
| Oct 31, 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
| Oct 30, 2024 | 60.20 | 61.10 | 59.60 | 59.60 | 59.60 | 135,218 |
| Oct 29, 2024 | 61.70 | 61.70 | 59.50 | 60.20 | 60.20 | 237,056 |
| Oct 28, 2024 | 62.90 | 63.00 | 60.30 | 60.90 | 60.90 | 666,101 |
| Oct 25, 2024 | 62.20 | 64.80 | 61.50 | 61.90 | 61.90 | 2,326,471 |
| Oct 24, 2024 | 58.60 | 62.50 | 58.60 | 59.70 | 59.70 | 1,152,192 |
| Oct 23, 2024 | 58.40 | 59.00 | 57.80 | 58.20 | 58.20 | 133,647 |
| Oct 22, 2024 | 58.10 | 58.50 | 57.40 | 57.80 | 57.80 | 55,032 |
| Oct 21, 2024 | 57.50 | 58.30 | 57.30 | 58.10 | 58.10 | 99,778 |
| Oct 18, 2024 | 58.60 | 58.60 | 57.20 | 57.20 | 57.20 | 231,134 |
| Oct 17, 2024 | 57.30 | 58.50 | 57.30 | 58.00 | 58.00 | 102,640 |
| Oct 16, 2024 | 57.70 | 58.10 | 57.20 | 57.30 | 57.30 | 296,322 |
| Oct 15, 2024 | 57.80 | 58.60 | 57.60 | 57.70 | 57.70 | 147,043 |
| Oct 14, 2024 | 57.40 | 57.60 | 57.20 | 57.50 | 57.50 | 58,282 |
| Oct 11, 2024 | 58.50 | 58.50 | 57.40 | 57.40 | 57.40 | 129,090 |
| Oct 09, 2024 | 59.80 | 59.80 | 57.70 | 57.80 | 57.80 | 147,109 |
| Oct 08, 2024 | 59.80 | 59.80 | 58.20 | 58.40 | 58.40 | 132,115 |
| Oct 07, 2024 | 61.40 | 61.40 | 59.40 | 59.60 | 59.60 | 108,544 |
| Oct 04, 2024 | 60.90 | 61.20 | 59.80 | 59.80 | 59.80 | 189,504 |
| Oct 01, 2024 | 60.40 | 61.00 | 59.60 | 60.90 | 60.90 | 91,253 |
| Sep 30, 2024 | 60.90 | 61.80 | 60.30 | 60.40 | 60.40 | 203,214 |
| Sep 27, 2024 | 60.40 | 61.30 | 59.30 | 60.70 | 60.70 | 290,542 |
| Sep 26, 2024 | 60.50 | 60.50 | 59.00 | 59.00 | 59.00 | 139,100 |
| Sep 25, 2024 | 59.30 | 60.20 | 59.30 | 59.70 | 59.70 | 158,320 |
| Sep 24, 2024 | 59.50 | 59.50 | 58.50 | 58.60 | 58.60 | 80,011 |
| Sep 23, 2024 | 59.10 | 60.20 | 59.10 | 59.30 | 59.30 | 181,365 |
| Sep 20, 2024 | 59.80 | 59.90 | 58.70 | 58.70 | 58.70 | 150,603 |
| Sep 19, 2024 | 58.20 | 59.20 | 58.00 | 59.20 | 59.20 | 99,778 |
| Sep 18, 2024 | 59.20 | 59.80 | 58.00 | 58.00 | 58.00 | 86,447 |
| Sep 16, 2024 | 59.20 | 59.80 | 58.70 | 59.10 | 59.10 | 132,093 |
| Sep 13, 2024 | 57.90 | 58.90 | 57.90 | 58.30 | 58.30 | 105,682 |
| Sep 12, 2024 | 57.00 | 57.90 | 56.40 | 57.90 | 57.90 | 97,215 |
| Sep 11, 2024 | 57.40 | 57.70 | 56.30 | 56.30 | 56.30 | 75,305 |
| Sep 10, 2024 | 58.70 | 58.70 | 56.10 | 56.10 | 56.10 | 205,045 |
| Sep 09, 2024 | 57.00 | 58.70 | 56.80 | 58.70 | 58.70 | 158,096 |
| Sep 06, 2024 | 58.20 | 58.90 | 57.80 | 58.30 | 58.30 | 98,000 |
| Sep 05, 2024 | 59.00 | 59.50 | 58.00 | 58.00 | 58.00 | 98,870 |
| Sep 04, 2024 | 58.40 | 58.80 | 57.00 | 57.70 | 57.70 | 243,072 |
| Sep 03, 2024 | 62.10 | 62.60 | 60.50 | 60.50 | 60.50 | 156,090 |
| Sep 02, 2024 | 63.80 | 63.80 | 61.80 | 61.80 | 61.80 | 134,035 |
| Aug 30, 2024 | 61.80 | 63.60 | 61.60 | 63.00 | 63.00 | 331,582 |
| Aug 29, 2024 | 60.50 | 61.50 | 60.50 | 61.30 | 61.30 | 89,022 |
| Aug 28, 2024 | 60.90 | 61.30 | 60.50 | 60.60 | 60.60 | 82,200 |
| Aug 27, 2024 | 61.10 | 61.10 | 60.50 | 60.90 | 60.90 | 80,055 |
| Aug 26, 2024 | 62.20 | 62.70 | 60.90 | 61.10 | 61.10 | 135,466 |
| Aug 23, 2024 | 61.90 | 61.90 | 60.40 | 61.80 | 61.80 | 167,093 |
| Aug 22, 2024 | 60.90 | 62.90 | 60.30 | 62.10 | 62.10 | 303,406 |
| Aug 21, 2024 | 59.60 | 60.60 | 59.00 | 60.50 | 60.50 | 222,596 |
| Aug 20, 2024 | 59.90 | 60.20 | 59.50 | 59.60 | 59.60 | 143,553 |
| Aug 19, 2024 | 59.30 | 60.20 | 59.00 | 59.20 | 59.20 | 121,010 |
| Aug 16, 2024 | 59.30 | 59.50 | 58.60 | 59.20 | 59.20 | 177,381 |
| Aug 15, 2024 | 58.00 | 59.60 | 57.70 | 58.50 | 58.50 | 236,071 |
| Aug 14, 2024 | 58.00 | 58.90 | 58.00 | 58.10 | 58.10 | 146,432 |
| Aug 13, 2024 | 58.10 | 58.10 | 57.30 | 57.90 | 57.90 | 110,001 |
| Aug 12, 2024 | 57.40 | 58.70 | 57.30 | 58.10 | 58.10 | 236,394 |
| Aug 09, 2024 | 57.20 | 58.20 | 56.50 | 56.80 | 56.80 | 255,399 |
| Aug 08, 2024 | 57.10 | 57.80 | 55.60 | 56.50 | 56.50 | 311,092 |
| Aug 07, 2024 | 52.50 | 58.00 | 52.50 | 57.10 | 57.10 | 413,400 |
| Aug 06, 2024 | 53.70 | 56.50 | 51.00 | 53.80 | 53.80 | 813,555 |
| Aug 05, 2024 | 60.50 | 60.50 | 56.50 | 56.50 | 56.50 | 875,300 |
| Aug 02, 2024 | 64.60 | 64.60 | 62.50 | 62.70 | 62.70 | 292,451 |
| Aug 01, 2024 | 64.60 | 65.70 | 64.60 | 65.70 | 65.70 | 161,190 |
| Jul 31, 2024 | 63.90 | 65.00 | 63.50 | 64.30 | 64.30 | 149,098 |
| Jul 30, 2024 | 63.80 | 64.50 | 62.90 | 64.50 | 64.50 | 299,984 |
| Jul 29, 2024 | 64.20 | 65.60 | 63.40 | 63.50 | 63.50 | 425,001 |
| Jul 26, 2024 | 65.00 | 65.30 | 63.90 | 64.50 | 64.50 | 365,000 |
| Jul 23, 2024 | 67.30 | 67.60 | 66.30 | 66.50 | 66.50 | 220,032 |
| Jul 22, 2024 | 66.70 | 67.60 | 65.00 | 66.00 | 66.00 | 572,304 |
| Jul 19, 2024 | 68.50 | 68.60 | 67.00 | 67.30 | 67.30 | 416,587 |
| Jul 18, 2024 | 70.00 | 70.30 | 68.80 | 68.80 | 68.80 | 371,104 |
| Jul 17, 2024 | 69.80 | 71.20 | 69.50 | 70.60 | 70.60 | 322,122 |
| Jul 16, 2024 | 69.70 | 71.00 | 69.70 | 69.80 | 69.80 | 243,001 |
| Jul 15, 2024 | 70.50 | 70.50 | 69.40 | 69.80 | 69.80 | 334,050 |
| Jul 12, 2024 | 71.00 | 71.70 | 70.50 | 70.70 | 70.70 | 339,274 |
| Jul 11, 2024 | 71.00 | 71.60 | 69.70 | 71.30 | 71.30 | 526,125 |
| Jul 10, 2024 | 71.60 | 71.80 | 70.70 | 70.80 | 70.80 | 352,518 |
| Jul 09, 2024 | 71.10 | 71.60 | 69.40 | 71.00 | 71.00 | 1,279,380 |
| Jul 08, 2024 | 73.80 | 75.10 | 72.90 | 73.00 | 73.00 | 1,123,307 |
| Jul 05, 2024 | 71.50 | 73.40 | 71.00 | 72.90 | 72.90 | 993,058 |
| Jul 04, 2024 | 75.40 | 75.40 | 71.40 | 71.40 | 71.40 | 1,990,873 |
| Jul 03, 2024 | 73.60 | 75.40 | 72.70 | 73.40 | 73.40 | 2,509,247 |
| Jul 02, 2024 | 70.80 | 74.20 | 70.80 | 72.50 | 72.50 | 2,997,222 |
| Jul 01, 2024 | 71.40 | 72.50 | 70.20 | 70.20 | 70.20 | 1,453,472 |
| Jun 28, 2024 | 67.30 | 69.50 | 67.30 | 69.20 | 69.20 | 743,084 |
| Jun 27, 2024 | 67.60 | 71.40 | 67.10 | 67.10 | 67.10 | 2,437,127 |
| Jun 26, 2024 | 67.20 | 67.80 | 66.90 | 66.90 | 66.90 | 171,795 |
| Jun 25, 2024 | 67.00 | 67.30 | 65.20 | 67.20 | 67.20 | 351,306 |
| Jun 24, 2024 | 66.80 | 67.40 | 66.00 | 66.00 | 66.00 | 244,044 |
| Jun 21, 2024 | 66.70 | 67.80 | 66.70 | 67.40 | 67.40 | 786,055 |
| Jun 20, 2024 | 65.60 | 66.80 | 65.60 | 66.70 | 66.70 | 339,289 |
| Jun 19, 2024 | 66.20 | 66.40 | 65.50 | 65.60 | 65.60 | 264,146 |
| Jun 18, 2024 | 66.40 | 66.90 | 66.10 | 66.20 | 66.20 | 252,453 |
| Jun 17, 2024 | 67.10 | 67.10 | 66.20 | 66.40 | 66.40 | 226,918 |
| Jun 14, 2024 | 67.00 | 67.90 | 66.60 | 67.10 | 67.10 | 203,553 |
| Jun 13, 2024 | 67.20 | 67.80 | 66.30 | 67.00 | 67.00 | 194,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.