CKM Building Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	17.200	17.250	17.200	17.250	13.321	73,000
2023-02-06	17.200	17.350	17.200	17.250	13.321	107,000
2023-02-03	17.350	17.350	17.150	17.250	13.321	236,000
2023-02-02	17.300	17.400	17.250	17.300	13.359	235,000
2023-02-01	17.250	17.300	17.200	17.250	13.321	208,000
2023-01-31	17.150	17.350	17.150	17.250	13.321	197,000
2023-01-30	17.200	17.300	17.100	17.150	13.244	188,000
2023-01-17	17.100	17.150	17.000	17.100	13.205	60,000
2023-01-16	17.100	17.150	17.000	17.050	13.166	102,000
2023-01-13	17.100	17.200	17.000	17.050	13.166	140,000
2023-01-12	17.100	17.200	17.000	17.000	13.128	224,000
2023-01-11	17.100	17.150	17.000	17.000	13.128	122,000
2023-01-10	16.950	17.200	16.950	17.100	13.205	180,000
2023-01-09	17.000	17.100	16.900	16.950	13.089	153,000
2023-01-06	16.750	16.800	16.750	16.800	12.973	38,000
2023-01-05	16.800	16.850	16.750	16.750	12.935	66,000
2023-01-04	16.750	16.750	16.650	16.750	12.935	33,000
2023-01-03	16.550	16.750	16.450	16.750	12.935	90,000
2022-12-30	16.600	16.750	16.500	16.500	12.742	142,000
2022-12-29	16.500	16.600	16.450	16.550	12.780	75,000
2022-12-28	16.700	16.700	16.550	16.550	12.780	136,000
2022-12-27	16.700	16.800	16.650	16.700	12.896	119,000
2022-12-26	16.800	16.850	16.700	16.700	12.896	85,000
2022-12-23	16.950	16.950	16.650	16.750	12.935	561,000
2022-12-22	17.300	17.450	16.850	16.950	13.089	815,000
2022-12-21	17.750	18.000	17.200	17.250	13.321	1,954,000
2022-12-20	16.800	17.900	16.750	17.450	13.475	1,679,000
2022-12-19	16.800	16.800	16.750	16.750	12.935	83,000
2022-12-16	16.900	16.900	16.800	16.850	13.012	40,000
2022-12-15	16.850	17.100	16.850	16.900	13.051	343,000
2022-12-14	16.850	16.900	16.700	16.750	12.935	120,000
2022-12-13	16.800	17.000	16.700	16.750	12.935	224,000
2022-12-12	16.800	16.850	16.750	16.800	12.973	53,000
2022-12-09	16.850	16.850	16.750	16.850	13.012	55,000
2022-12-08	16.850	16.850	16.800	16.850	13.012	29,000
2022-12-07	16.900	17.000	16.850	16.850	13.012	181,000
2022-12-06	16.950	16.950	16.850	16.900	13.051	41,000
2022-12-05	16.900	16.950	16.900	16.950	13.089	92,000
2022-12-02	16.850	16.950	16.800	16.950	13.089	71,000
2022-12-01	16.950	17.000	16.850	16.900	13.051	64,000
2022-11-30	16.700	16.950	16.700	16.900	13.051	70,000
2022-11-29	16.600	16.700	16.550	16.700	12.896	37,000
2022-11-28	16.600	16.700	16.550	16.600	12.819	47,000
2022-11-25	16.650	16.700	16.550	16.600	12.819	48,000
2022-11-24	16.700	16.700	16.650	16.650	12.857	46,000
2022-11-23	16.550	16.700	16.550	16.700	12.896	19,000
2022-11-22	16.600	16.750	16.550	16.550	12.780	59,000
2022-11-21	16.700	16.750	16.650	16.650	12.857	33,000
2022-11-18	16.800	16.800	16.650	16.700	12.896	96,000
2022-11-17	16.700	16.800	16.650	16.800	12.973	24,000
2022-11-16	16.850	16.850	16.700	16.750	12.935	47,000
2022-11-15	16.750	16.800	16.450	16.700	12.896	174,000
2022-11-14	16.800	17.000	16.450	16.650	12.857	223,000
2022-11-11	17.000	17.000	16.600	16.700	12.896	132,000
2022-11-10	16.900	16.950	16.850	16.900	13.051	17,000
2022-11-09	17.000	17.000	16.950	17.000	13.128	66,000
2022-11-08	17.150	17.150	16.950	17.000	13.128	118,000
2022-11-07	17.400	17.400	17.100	17.200	13.282	189,000
2022-11-04	17.000	17.700	16.950	17.100	13.205	195,000
2022-11-03	16.250	16.400	16.250	16.400	12.664	9,000

← NewerPage 16 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.