CKM Building Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	26.100	26.100	25.100	26.100	21.334	3,552,000
2023-08-02	23.400	24.200	23.400	23.750	19.413	1,020,000
2023-08-01	23.250	23.600	23.250	23.450	19.168	229,000
2023-07-31	23.600	23.600	23.200	23.300	19.045	198,000
2023-07-28	24.000	24.000	23.050	23.500	19.208	483,000
2023-07-27	23.900	24.200	23.550	24.050	19.658	337,000
2023-07-26	23.900	23.900	23.600	23.800	19.454	189,000
2023-07-25	23.300	24.000	23.250	23.900	19.535	426,000
2023-07-24	23.400	23.400	23.050	23.200	18.963	203,000
2023-07-21	23.400	23.450	23.200	23.350	19.086	209,000
2023-07-20	23.100	23.550	23.000	23.450	19.168	391,000
2023-07-19	23.800	24.000	22.900	23.050	18.841	636,000
2023-07-18	24.300	24.300	23.450	23.700	19.372	575,000
2023-07-17	24.250	24.300	23.850	24.100	19.699	505,000
2023-07-14	23.500	24.350	23.500	24.250	19.821	977,000
2023-07-13	23.600	23.850	23.000	23.400	19.127	1,140,000
2023-07-12	23.600	24.250	23.500	23.600	19.290	1,262,000
2023-07-11	24.900	24.900	23.350	23.650	19.331	2,950,000
2023-07-10	23.950	25.350	23.950	25.200	20.598	6,198,000
2023-07-07	22.300	23.700	22.100	23.050	18.841	1,871,000
2023-07-06	22.000	22.000	21.600	21.800	17.819	252,000
2023-07-05	21.800	22.050	21.750	21.900	17.901	229,000
2023-07-04	21.700	22.000	21.650	21.800	17.819	244,000
2023-07-03	21.750	22.050	21.500	21.700	17.737	997,000
2023-06-30	21.950	22.350	21.950	22.150	18.105	475,000
2023-06-29	22.100	22.200	21.900	22.150	18.105	327,000
2023-06-28	22.050	22.300	22.000	22.050	18.023	278,000
2023-06-27	22.700	22.700	21.900	22.000	17.982	694,000
2023-06-26	23.300	23.300	22.550	22.650	18.514	374,000
2023-06-21	22.400	23.200	22.300	22.850	18.677	856,000
2023-06-20	22.000	22.300	21.800	22.250	18.187	409,000
2023-06-19	22.100	22.150	21.950	22.000	17.982	313,000
2023-06-16	22.150	22.250	21.750	22.050	18.023	456,000
2023-06-15	22.350	22.500	21.850	22.000	17.982	563,000
2023-06-14	22.550	22.650	22.250	22.250	18.187	369,000
2023-06-13	22.150	22.450	21.850	22.400	18.309	725,000
2023-06-12	22.400	22.550	22.000	22.150	18.105	782,000
2023-06-09	21.800	22.000	21.800	21.850	17.860	492,000
2023-06-08	21.500	21.900	21.400	21.750	17.778	1,090,000
2023-06-07	22.450	22.600	21.250	21.350	17.451	5,137,000
2023-06-06	23.250	23.950	23.150	23.600	19.290	711,000
2023-06-05	23.400	23.400	22.900	23.200	18.963	478,000
2023-06-02	23.500	23.800	23.000	23.200	18.963	1,517,000
2023-06-01	22.950	23.950	22.500	23.800	19.454	3,233,000
2023-05-31	21.150	22.150	21.150	22.000	17.982	1,303,000
2023-05-30	20.650	21.000	20.650	21.000	17.165	351,000
2023-05-29	20.700	20.900	20.550	20.700	16.920	428,000
2023-05-26	20.900	20.950	20.550	20.700	16.920	421,000
2023-05-25	20.950	21.050	20.750	20.850	17.042	391,000
2023-05-24	20.900	21.100	20.800	20.950	17.124	530,000
2023-05-23	20.550	21.100	20.550	20.950	17.124	1,309,000
2023-05-22	20.150	20.400	20.150	20.400	16.675	550,000
2023-05-19	20.100	20.250	19.900	20.000	16.348	448,000
2023-05-18	20.400	20.400	19.900	20.100	16.429	738,000
2023-05-17	20.100	20.300	20.000	20.250	16.552	830,000
2023-05-16	20.300	20.500	19.850	20.100	16.429	1,117,000
2023-05-15	19.750	20.500	19.700	20.050	16.388	1,436,000
2023-05-12	19.750	20.000	19.000	19.500	15.939	1,257,000
2023-05-11	20.150	20.500	19.700	19.750	16.143	2,004,000
2023-05-10	19.250	20.000	19.200	19.700	16.102	1,878,000

← NewerPage 14 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.