CKM Building Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	16.150	16.500	16.150	16.400	12.664	100,000
2022-11-01	16.000	16.150	16.000	16.150	12.471	12,000
2022-10-31	16.050	16.050	15.900	16.000	12.356	19,000
2022-10-28	15.850	15.950	15.700	15.800	12.201	53,000
2022-10-27	16.000	16.100	15.700	16.000	12.356	114,000
2022-10-26	16.100	16.100	15.950	16.000	12.356	23,000
2022-10-25	16.200	16.200	16.000	16.050	12.394	10,000
2022-10-24	16.100	16.200	16.000	16.150	12.471	29,000
2022-10-21	16.000	16.000	15.850	15.950	12.317	23,000
2022-10-20	16.300	16.300	15.850	15.850	12.240	28,000
2022-10-19	16.100	16.100	16.050	16.100	12.433	24,000
2022-10-18	16.150	16.150	15.950	16.000	12.356	24,000
2022-10-17	15.900	15.950	15.800	15.950	12.317	35,000
2022-10-14	15.950	16.000	15.900	16.000	12.356	29,000
2022-10-13	16.350	16.350	15.500	15.850	12.240	187,000
2022-10-12	16.350	16.350	16.250	16.350	12.626	35,000
2022-10-11	16.350	16.350	16.300	16.350	12.626	18,000
2022-10-07	16.500	16.550	16.450	16.550	12.780	32,000
2022-10-06	16.500	16.500	16.350	16.500	12.742	133,000
2022-10-05	16.600	16.600	16.200	16.450	12.703	65,000
2022-10-04	16.500	16.600	16.500	16.500	12.742	25,000
2022-10-03	16.400	16.500	16.300	16.500	12.742	52,000
2022-09-30	16.400	16.600	16.300	16.450	12.703	57,000
2022-09-29	16.450	16.550	16.450	16.550	12.780	76,000
2022-09-28	16.700	16.700	16.400	16.450	12.703	119,000
2022-09-27	16.700	16.700	16.600	16.650	12.857	43,000
2022-09-26	16.750	16.800	16.600	16.600	12.819	192,000
2022-09-23	17.000	17.050	16.900	16.950	13.089	97,000
2022-09-22	17.000	17.000	16.900	17.000	13.128	46,000
2022-09-21	17.100	17.150	17.000	17.150	13.244	85,000
2022-09-20	17.100	17.150	17.100	17.150	13.244	41,000
2022-09-19	17.400	17.400	17.050	17.100	13.205	90,000
2022-09-16	17.050	17.100	17.000	17.100	13.205	88,000
2022-09-15	17.200	17.200	17.050	17.200	13.282	84,000
2022-09-14	16.850	17.450	16.850	17.200	13.282	161,000
2022-09-13	17.050	17.300	16.850	17.200	13.282	164,000
2022-09-12	17.150	17.250	16.500	17.050	13.166	188,000
2022-09-08	16.650	17.200	16.650	16.950	13.089	204,000
2022-09-07	16.700	16.750	16.600	16.650	12.857	202,000
2022-09-06	16.700	16.850	16.650	16.750	12.935	171,000
2022-09-05	16.700	16.750	16.700	16.750	12.935	61,000
2022-09-02	16.700	16.950	16.700	16.850	13.012	29,000
2022-09-01	16.750	16.750	16.700	16.750	12.935	35,000
2022-08-31	16.700	17.000	16.700	16.850	13.012	59,000
2022-08-30	16.650	16.900	16.650	16.850	13.012	50,000
2022-08-29	16.550	16.650	16.550	16.650	12.857	68,000
2022-08-26	16.950	17.000	16.800	16.850	13.012	67,000
2022-08-25	16.850	16.900	16.750	16.850	13.012	56,000
2022-08-24	16.800	16.850	16.750	16.850	13.012	105,000
2022-08-23	16.500	16.750	16.500	16.700	12.896	51,000
2022-08-22	16.800	16.850	16.700	16.800	12.973	51,000
2022-08-19	16.900	16.950	16.750	16.800	12.973	37,000
2022-08-18	16.850	16.900	16.700	16.800	12.973	112,000
2022-08-17	16.750	16.800	16.700	16.800	12.973	101,000
2022-08-16	16.600	16.750	16.500	16.750	12.935	177,000
2022-08-15	16.600	16.700	16.550	16.550	12.780	87,000
2022-08-12	16.400	16.650	16.200	16.550	12.780	158,000
2022-08-11	16.700	16.700	16.400	16.400	12.664	216,000
2022-08-10	16.500	16.800	16.350	16.400	12.664	232,000
2022-08-09	15.900	16.400	15.900	16.350	12.626	381,000

← NewerPage 17 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.