CKM Building Material historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	35.650	36.000	35.600	35.650	30.996	106,000
2024-07-30	35.600	35.800	35.100	35.700	31.039	221,000
2024-07-29	36.100	36.300	35.300	35.300	30.691	559,000
2024-07-26	35.600	36.000	35.400	35.850	31.169	240,000
2024-07-23	35.700	36.050	35.700	35.950	31.256	104,000
2024-07-22	36.500	36.550	35.500	35.650	30.996	404,000
2024-07-19	36.900	36.950	36.500	36.500	31.735	436,000
2024-07-18	37.150	37.150	36.700	36.850	32.039	275,000
2024-07-17	37.250	37.450	37.100	37.150	32.300	183,000
2024-07-16	37.600	37.750	37.250	37.350	32.474	239,000
2024-07-15	38.100	38.100	37.600	37.600	32.691	243,000
2024-07-12	38.000	38.250	37.900	38.100	33.126	309,000
2024-07-11	37.850	38.150	37.750	38.050	33.082	271,000
2024-07-10	37.750	38.150	37.750	37.950	32.995	220,000
2024-07-09	38.400	38.450	37.400	37.800	32.865	484,000
2024-07-08	38.250	38.750	38.200	38.200	33.213	805,000
2024-07-05	37.750	38.100	37.750	38.100	33.126	259,000
2024-07-04	37.700	38.200	37.700	37.750	32.821	487,000
2024-07-03	37.300	37.750	37.300	37.650	32.734	292,000
2024-07-02	37.250	37.500	37.250	37.300	32.430	227,000
2024-07-01	37.100	37.350	36.950	37.200	32.343	287,000
2024-06-28	36.750	37.000	36.750	36.900	32.082	110,000
2024-06-27	36.850	36.900	36.700	36.750	31.952	176,000
2024-06-26	36.850	37.150	36.850	36.900	32.082	119,000
2024-06-25	37.000	37.000	36.600	36.900	32.082	226,000
2024-06-24	37.050	37.100	36.900	36.950	32.126	181,000
2024-06-21	37.350	37.400	37.000	37.050	32.213	168,000
2024-06-20	36.750	37.450	36.750	37.100	32.256	393,000
2024-06-19	36.750	36.850	36.700	36.750	31.952	264,000
2024-06-18	37.150	37.150	36.700	36.800	31.995	305,000
2024-06-17	36.700	37.050	36.600	37.050	32.213	338,000
2024-06-14	36.950	37.000	36.650	36.700	31.909	254,000
2024-06-13	36.550	36.850	36.550	36.750	31.952	227,000
2024-06-12	36.750	36.750	36.400	36.600	31.822	335,000
2024-06-11	37.000	37.050	36.700	36.700	31.909	278,000
2024-06-07	37.250	37.600	36.900	36.950	32.126	863,000
2024-06-06	37.800	37.800	37.200	37.400	32.517	579,000
2024-06-05	37.600	38.000	37.400	37.500	32.604	666,000
2024-06-04	37.300	37.650	37.050	37.400	32.517	761,000
2024-06-03	37.000	37.300	36.850	37.050	32.213	349,000
2024-05-31	37.050	37.200	37.000	37.000	32.169	166,000
2024-05-30	37.050	37.200	36.650	37.050	32.213	280,000
2024-05-29	37.250	37.250	37.050	37.050	32.213	298,000
2024-05-28	37.250	37.450	37.150	37.250	32.387	255,000
2024-05-27	37.150	37.450	37.150	37.250	32.387	217,000
2024-05-24	37.350	37.350	36.800	37.050	32.213	337,000
2024-05-23	38.200	38.300	37.300	37.300	32.430	698,000
2024-05-22	38.200	38.450	37.850	38.100	33.126	419,000
2024-05-21	38.800	38.950	38.150	38.150	33.169	451,000
2024-05-20	38.500	38.950	38.400	38.600	33.560	418,000
2024-05-17	38.100	38.700	38.100	38.500	33.474	240,000
2024-05-16	38.650	38.700	38.050	38.050	33.082	679,000
2024-05-15	38.900	39.250	38.600	38.600	33.560	409,000
2024-05-14	39.150	39.250	38.750	38.850	33.778	483,000
2024-05-13	39.850	39.950	39.300	39.300	34.169	362,000
2024-05-10	39.800	39.800	39.100	39.600	34.430	582,000
2024-05-09	40.800	41.050	39.600	39.650	34.473	977,000
2024-05-08	40.500	41.200	40.500	40.950	35.604	3,332,000
2024-05-07	39.800	40.050	38.950	39.900	34.691	1,423,000
2024-05-06	38.850	39.850	38.600	39.650	34.473	1,344,000

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-27	2.2000 TWD
2025-03-26	2.8000 TWD
2024-03-28	2.5000 TWD
2023-03-30	1.0000 TWD
2022-03-31	0.8000 TWD
2021-03-31	0.5000 TWD
2020-06-18	0.6100 TWD
2019-07-04	0.6000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.