CKM Building Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	29.800	30.200	29.600	30.100	24.603	310,000
2023-10-31	30.450	30.750	29.500	29.700	24.276	647,000
2023-10-30	30.200	30.300	29.850	30.150	24.644	395,000
2023-10-27	30.200	30.800	30.000	30.050	24.562	458,000
2023-10-26	30.850	31.000	30.050	30.150	24.644	421,000
2023-10-25	30.500	31.200	30.500	31.000	25.339	393,000
2023-10-24	30.050	30.600	29.950	30.400	24.848	388,000
2023-10-23	30.850	30.850	30.050	30.050	24.562	465,000
2023-10-20	30.550	30.800	29.800	30.600	25.012	565,000
2023-10-19	30.850	31.250	30.400	30.550	24.971	646,000
2023-10-18	30.150	31.250	29.500	30.950	25.298	1,097,000
2023-10-17	30.700	30.900	29.600	30.150	24.644	714,000
2023-10-16	31.250	31.500	30.200	30.550	24.971	867,000
2023-10-13	31.900	31.950	31.150	31.250	25.543	617,000
2023-10-12	31.450	32.000	31.050	31.800	25.993	733,000
2023-10-11	33.200	33.750	31.100	31.600	25.829	2,762,000
2023-10-06	34.950	35.700	34.200	34.500	28.200	987,000
2023-10-05	34.900	36.000	34.550	34.550	28.240	1,585,000
2023-10-04	34.000	34.650	34.000	34.400	28.118	603,000
2023-10-03	34.000	35.000	33.750	34.250	27.995	1,259,000
2023-10-02	34.800	36.050	33.400	34.150	27.914	3,704,000
2023-09-28	34.400	34.900	33.600	34.000	27.791	1,677,000
2023-09-27	31.900	34.800	31.750	34.400	28.118	5,095,000
2023-09-26	32.600	32.850	31.800	31.850	26.034	671,000
2023-09-25	32.700	32.850	32.150	32.500	26.565	460,000
2023-09-22	32.200	32.800	32.150	32.650	26.687	444,000
2023-09-21	31.900	32.550	31.600	32.550	26.606	711,000
2023-09-20	32.850	32.850	31.850	31.900	26.074	902,000
2023-09-19	33.000	33.600	32.400	32.450	26.524	1,266,000
2023-09-18	33.000	33.800	31.900	32.900	26.892	4,615,000
2023-09-15	32.350	32.350	31.400	32.100	26.238	1,386,000
2023-09-14	31.450	32.350	31.000	32.350	26.442	1,939,000
2023-09-13	30.550	31.150	30.000	31.000	25.339	1,168,000
2023-09-12	30.750	31.600	30.400	30.500	24.930	1,754,000
2023-09-11	31.350	31.800	30.250	30.950	25.298	1,291,000
2023-09-08	32.500	32.500	31.250	31.250	25.543	2,773,000
2023-09-07	31.300	33.600	31.200	32.500	26.565	5,906,000
2023-09-06	33.600	33.600	30.600	30.600	25.012	4,659,000
2023-09-05	34.950	34.950	31.700	33.600	27.464	10,160,000
2023-09-04	29.450	31.900	29.250	31.900	26.074	4,241,000
2023-09-01	28.750	29.300	28.300	29.000	23.704	1,070,000
2023-08-31	28.050	28.700	28.000	28.700	23.459	908,000
2023-08-30	26.850	28.300	26.850	28.300	23.132	1,148,000
2023-08-29	27.400	27.450	26.400	27.050	22.110	1,121,000
2023-08-28	27.600	28.050	27.300	27.300	22.314	833,000
2023-08-25	27.250	28.100	27.250	27.550	22.519	822,000
2023-08-24	27.450	28.200	27.200	27.450	22.437	1,290,000
2023-08-23	27.550	28.350	27.200	27.500	22.478	1,203,000
2023-08-22	28.650	28.750	27.700	27.900	22.805	1,345,000
2023-08-21	28.550	29.300	28.550	28.550	23.336	1,043,000
2023-08-18	28.500	29.500	28.150	28.550	23.336	1,837,000
2023-08-17	27.900	29.250	27.850	28.650	23.418	2,965,000
2023-08-16	30.000	30.350	28.200	28.200	23.050	8,037,000
2023-08-15	27.500	29.100	27.500	28.750	23.500	2,464,000
2023-08-14	29.850	29.850	27.000	27.500	22.478	4,230,000
2023-08-11	28.500	29.850	27.800	29.850	24.399	3,694,000
2023-08-10	28.300	29.150	27.400	28.600	23.377	3,429,000
2023-08-09	28.800	30.350	27.600	28.500	23.295	8,154,000
2023-08-08	26.450	29.300	26.350	28.550	23.336	8,403,000
2023-08-07	27.450	28.700	26.400	26.900	21.988	10,595,000

← NewerPage 13 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.