CKM Building Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	38.150	39.900	38.100	39.900	32.613	2,233,000
2024-01-24	38.300	39.050	38.050	38.250	31.265	898,000
2024-01-23	38.000	38.300	37.550	38.050	31.101	561,000
2024-01-22	37.350	38.150	37.150	37.750	30.856	873,000
2024-01-19	37.050	37.300	36.400	37.100	30.325	603,000
2024-01-18	36.450	37.400	36.150	36.600	29.916	521,000
2024-01-17	37.900	38.000	36.450	36.600	29.916	787,000
2024-01-16	38.250	38.250	37.350	37.450	30.611	488,000
2024-01-15	37.900	38.500	37.750	38.250	31.265	1,216,050
2024-01-12	37.450	38.100	37.250	37.300	30.488	337,000
2024-01-11	36.850	37.600	36.500	37.500	30.652	380,000
2024-01-10	36.850	37.500	36.050	37.200	30.407	586,000
2024-01-09	37.950	38.050	36.300	36.350	29.712	1,089,000
2024-01-08	38.000	39.200	37.750	37.950	31.020	1,244,000
2024-01-05	37.000	37.000	36.350	36.750	30.039	342,000
2024-01-04	37.300	37.350	36.400	36.600	29.916	670,000
2024-01-03	37.750	38.000	37.350	37.400	30.570	238,000
2024-01-02	38.400	38.450	37.750	37.750	30.856	474,000
2023-12-29	37.350	38.250	37.350	38.250	31.265	384,000
2023-12-28	37.800	38.100	36.500	37.350	30.529	1,401,000
2023-12-27	39.550	39.550	37.750	37.950	31.020	1,001,000
2023-12-26	39.800	39.800	38.800	39.000	31.878	419,000
2023-12-25	39.000	40.300	38.550	39.350	32.164	566,000
2023-12-22	41.600	41.600	39.450	39.500	32.286	950,000
2023-12-21	41.000	41.250	40.200	40.650	33.226	1,117,000
2023-12-20	42.100	43.000	41.300	41.300	33.758	1,294,000
2023-12-19	41.900	42.500	40.650	42.500	34.739	1,099,000
2023-12-18	41.000	42.600	41.000	41.450	33.880	1,576,000
2023-12-15	41.450	42.100	41.000	41.000	33.513	1,270,000
2023-12-14	41.400	43.000	40.400	41.400	33.840	3,194,000
2023-12-13	40.700	44.000	38.400	41.200	33.676	5,668,000
2023-12-12	39.500	40.550	39.300	40.200	32.859	1,835,000
2023-12-11	38.100	39.800	37.700	39.100	31.960	1,830,000
2023-12-08	37.450	38.500	37.100	37.650	30.774	1,214,000
2023-12-07	37.200	37.600	36.050	36.900	30.161	1,599,000
2023-12-06	35.050	36.000	34.850	35.700	29.180	717,000
2023-12-05	35.000	35.250	34.450	35.050	28.649	391,000
2023-12-04	35.300	35.600	34.650	34.900	28.527	645,000
2023-12-01	33.750	35.400	33.600	34.600	28.281	1,173,000
2023-11-30	33.500	33.750	33.050	33.550	27.423	526,000
2023-11-29	33.250	33.350	32.850	33.350	27.260	387,000
2023-11-28	32.850	33.250	32.850	33.050	27.014	374,000
2023-11-27	33.000	33.150	32.750	32.900	26.892	216,000
2023-11-24	33.150	33.150	32.550	32.850	26.851	237,000
2023-11-23	32.950	33.200	32.750	32.950	26.933	413,000
2023-11-22	32.350	32.850	32.350	32.600	26.647	239,000
2023-11-21	32.200	32.700	32.100	32.650	26.687	492,000
2023-11-20	32.550	32.850	32.100	32.200	26.320	333,000
2023-11-17	32.400	32.550	32.200	32.350	26.442	304,000
2023-11-16	32.000	32.550	32.000	32.200	26.320	388,000
2023-11-15	32.200	32.550	31.850	32.100	26.238	549,000
2023-11-14	32.250	32.850	32.150	32.200	26.320	464,000
2023-11-13	32.200	32.300	31.450	32.250	26.360	438,000
2023-11-10	32.000	32.200	31.700	31.850	26.034	316,000
2023-11-09	31.850	32.250	31.650	32.000	26.156	624,000
2023-11-08	31.500	31.850	31.350	31.600	25.829	346,000
2023-11-07	31.800	31.800	31.250	31.450	25.707	375,000
2023-11-06	31.500	31.900	31.400	31.600	25.829	486,000
2023-11-03	32.400	32.450	31.000	31.150	25.461	1,375,000
2023-11-02	30.300	31.100	30.300	31.000	25.339	503,000

← NewerPage 12 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.