CKM Building Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	19.250	20.000	19.200	19.700	16.102	1,878,000
2023-05-09	19.100	19.200	18.950	19.200	15.694	1,071,000
2023-05-08	19.400	19.500	18.950	19.300	15.775	3,672,000
2023-05-05	18.950	18.950	18.700	18.950	15.489	6,303,000
2023-05-04	17.250	17.300	17.200	17.250	14.100	89,000
2023-05-03	17.100	17.200	17.100	17.200	14.059	81,000
2023-05-02	17.000	17.200	16.950	17.100	13.977	373,000
2023-04-28	17.050	17.050	16.950	17.000	13.895	117,000
2023-04-27	16.850	17.000	16.800	16.950	13.855	26,000
2023-04-26	16.800	16.850	16.700	16.850	13.773	51,000
2023-04-25	16.850	16.900	16.750	16.800	13.732	72,000
2023-04-24	16.800	16.900	16.700	16.800	13.732	124,000
2023-04-21	17.050	17.100	16.850	16.850	13.773	257,000
2023-04-20	17.300	17.300	17.050	17.050	13.936	76,000
2023-04-19	17.300	17.400	17.150	17.200	14.059	218,000
2023-04-18	17.500	17.500	17.350	17.350	14.182	91,000
2023-04-17	17.350	17.450	17.300	17.450	14.263	181,000
2023-04-14	17.300	17.350	17.200	17.300	14.141	146,000
2023-04-13	17.100	17.350	17.100	17.300	14.141	178,000
2023-04-12	17.150	17.400	16.950	17.350	14.182	480,000
2023-04-11	17.050	17.150	17.000	17.050	13.936	160,000
2023-04-10	17.300	17.300	16.850	17.050	13.936	458,000
2023-04-07	17.250	17.300	17.200	17.300	14.141	192,000
2023-04-06	17.300	17.350	17.150	17.250	14.100	282,000
2023-03-31	17.200	17.200	17.100	17.150	14.018	242,000
2023-03-30	17.200	17.300	17.100	17.150	14.018	602,000
2023-03-29	18.100	18.200	18.000	18.100	13.977	492,000
2023-03-28	18.200	18.350	17.650	18.100	13.977	654,000
2023-03-27	18.200	18.250	18.150	18.200	14.054	314,000
2023-03-24	18.100	18.200	18.050	18.150	14.016	228,000
2023-03-23	18.150	18.250	18.100	18.150	14.016	221,000
2023-03-22	18.100	18.150	18.050	18.150	14.016	134,000
2023-03-21	18.050	18.100	18.000	18.050	13.939	114,000
2023-03-20	17.900	18.050	17.900	17.950	13.861	147,000
2023-03-17	17.800	17.950	17.600	17.900	13.823	170,000
2023-03-16	18.000	18.000	17.500	17.600	13.591	341,000
2023-03-15	18.000	18.100	17.800	18.000	13.900	169,000
2023-03-14	17.900	18.100	17.750	17.950	13.861	229,000
2023-03-13	18.050	18.050	17.750	17.900	13.823	161,000
2023-03-10	18.100	18.100	17.900	18.050	13.939	404,000
2023-03-09	18.250	18.300	18.100	18.200	14.054	327,000
2023-03-08	18.200	18.300	18.100	18.250	14.093	416,000
2023-03-07	18.150	18.450	18.000	18.400	14.209	1,252,000
2023-03-06	17.950	18.250	17.950	18.150	14.016	577,000
2023-03-03	17.800	17.900	17.800	17.900	13.823	219,000
2023-03-02	17.700	17.800	17.700	17.800	13.746	92,000
2023-03-01	17.800	17.850	17.650	17.700	13.668	241,000
2023-02-24	17.850	17.850	17.650	17.700	13.668	245,000
2023-02-23	17.850	18.050	17.700	17.800	13.746	477,000
2023-02-22	17.750	17.850	17.700	17.800	13.746	144,000
2023-02-21	17.900	17.950	17.800	17.800	13.746	284,000
2023-02-20	17.700	17.850	17.600	17.750	13.707	316,000
2023-02-17	17.350	17.600	17.350	17.550	13.552	220,000
2023-02-16	17.300	17.400	17.300	17.350	13.398	86,000
2023-02-15	17.400	17.600	17.250	17.300	13.359	349,000
2023-02-14	17.400	17.550	17.350	17.450	13.475	93,000
2023-02-13	17.450	17.500	17.300	17.400	13.437	65,000
2023-02-10	17.700	17.800	17.350	17.350	13.398	231,000
2023-02-09	17.250	18.200	17.200	17.600	13.591	1,570,000
2023-02-08	17.250	17.300	17.250	17.250	13.321	115,000

← NewerPage 15 of 21 · 1,220 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.