CKM Building Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	39.850	40.000	38.550	38.600	33.560	1,246,000
2024-05-02	38.400	39.900	38.300	39.300	34.169	868,000
2024-04-30	38.950	38.950	38.350	38.400	33.387	297,000
2024-04-29	39.300	39.300	38.300	38.700	33.647	485,000
2024-04-26	38.400	38.950	38.000	38.850	33.778	1,042,000
2024-04-25	38.450	38.550	37.650	38.350	33.343	530,000
2024-04-24	38.600	38.800	37.900	38.400	33.387	745,000
2024-04-23	38.250	38.700	37.250	38.450	33.430	1,065,000
2024-04-22	37.650	38.450	37.350	37.800	32.865	840,000
2024-04-19	38.700	38.900	36.700	37.400	32.517	1,039,000
2024-04-18	37.900	38.850	37.450	38.700	33.647	1,113,000
2024-04-17	36.500	38.200	36.500	37.750	32.821	1,165,000
2024-04-16	37.550	37.650	36.200	36.450	31.691	1,718,000
2024-04-15	38.850	38.900	37.650	37.950	32.995	1,668,000
2024-04-12	39.550	39.700	39.100	39.150	34.039	876,000
2024-04-11	39.950	40.500	39.100	39.600	34.430	954,000
2024-04-10	40.700	40.850	40.000	40.200	34.952	1,174,000
2024-04-09	39.100	40.800	39.050	40.350	35.082	2,508,000
2024-04-08	41.800	41.850	38.900	39.050	33.952	3,810,000
2024-04-03	39.600	41.600	39.150	41.550	36.125	3,026,000
2024-04-02	39.450	39.700	38.900	39.000	33.908	804,000
2024-04-01	38.700	39.400	38.600	39.350	34.213	558,000
2024-03-29	39.800	39.800	38.800	38.800	33.734	692,000
2024-03-28	39.300	40.550	39.300	39.650	34.473	863,000
2024-03-27	41.100	42.000	41.100	41.750	34.126	962,000
2024-03-26	42.000	42.050	40.950	41.250	33.717	847,000
2024-03-25	41.950	41.950	41.950	41.950	34.289	0
2024-03-22	42.300	42.300	41.650	41.950	34.289	532,000
2024-03-21	41.850	41.900	41.200	41.850	34.207	616,000
2024-03-20	42.150	42.150	42.150	42.150	34.453	0
2024-03-19	42.500	43.000	42.000	42.150	34.453	804,000
2024-03-18	41.500	42.900	41.300	42.300	34.575	1,452,000
2024-03-15	40.800	41.550	40.150	41.150	33.635	1,686,000
2024-03-14	40.950	41.000	40.050	40.700	33.267	1,253,000
2024-03-13	41.200	41.200	40.100	40.550	33.145	1,011,000
2024-03-12	40.050	41.000	40.050	40.700	33.267	1,075,000
2024-03-11	40.000	40.850	39.800	40.400	33.022	568,000
2024-03-08	40.650	41.800	39.650	40.250	32.900	1,427,000
2024-03-07	41.650	41.650	39.350	40.500	33.104	3,559,000
2024-03-06	43.100	43.750	42.450	42.600	34.820	1,143,000
2024-03-05	43.650	43.700	42.700	43.300	35.393	665,000
2024-03-04	42.500	43.450	42.150	43.350	35.433	951,000
2024-03-01	43.050	43.100	42.400	42.900	35.066	688,000
2024-02-29	41.750	43.150	41.350	43.150	35.270	1,249,000
2024-02-27	41.600	42.550	41.300	41.450	33.880	1,250,000
2024-02-26	42.650	43.000	41.250	41.400	33.840	1,637,000
2024-02-23	43.500	43.600	42.500	42.550	34.779	1,972,000
2024-02-22	44.900	45.900	43.600	43.900	35.883	4,914,000
2024-02-21	42.000	44.900	42.000	44.900	36.700	15,092,000
2024-02-20	40.250	41.200	39.950	40.850	33.390	1,829,000
2024-02-19	39.900	40.250	39.450	40.000	32.695	1,038,000
2024-02-16	39.200	39.700	38.750	39.600	32.368	1,020,000
2024-02-15	38.500	39.800	37.500	39.100	31.960	2,499,000
2024-02-05	40.050	40.450	36.750	37.000	30.243	3,975,000
2024-02-02	40.500	40.500	39.200	39.800	32.532	1,933,000
2024-02-01	40.550	41.100	40.000	40.200	32.859	2,367,000
2024-01-31	38.350	40.900	38.150	40.800	33.349	2,928,000
2024-01-30	38.800	39.200	38.100	38.650	31.592	2,666,000
2024-01-29	39.350	39.400	38.350	38.800	31.714	938,000
2024-01-26	40.050	40.350	39.000	39.550	32.327	1,632,000

← NewerPage 11 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.