CKM Building Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	15.700	16.000	15.700	15.900	12.278	101,000
2022-08-05	16.100	16.100	15.600	15.700	12.124	176,000
2022-08-04	15.650	15.650	15.100	15.350	11.854	58,000
2022-08-03	15.100	15.700	15.050	15.700	12.124	84,000
2022-08-02	15.200	15.500	15.200	15.250	11.776	166,000
2022-08-01	15.150	15.850	14.950	15.850	12.240	392,000
2022-07-29	14.850	14.850	14.700	14.850	11.468	38,000
2022-07-28	14.750	14.800	14.700	14.800	11.429	60,000
2022-07-27	14.750	14.750	14.600	14.650	11.313	24,000
2022-07-26	14.750	14.800	14.600	14.650	11.313	23,000
2022-07-25	14.500	14.850	14.500	14.750	11.390	52,000
2022-07-22	14.700	14.700	14.400	14.450	11.159	98,000
2022-07-21	14.800	14.800	14.550	14.650	11.313	60,000
2022-07-20	14.650	14.850	14.550	14.600	11.274	108,000
2022-07-19	14.700	14.700	14.550	14.550	11.236	46,000
2022-07-18	14.300	14.500	14.300	14.450	11.159	66,000
2022-07-15	14.100	14.350	14.100	14.300	11.043	145,000
2022-07-14	14.150	14.200	13.900	14.150	10.927	206,000
2022-07-13	14.400	14.400	14.050	14.200	10.966	320,000
2022-07-12	14.500	14.550	14.100	14.200	10.966	212,000
2022-07-11	15.000	15.050	14.400	14.500	11.197	144,000
2022-07-08	14.800	15.050	14.600	14.950	11.545	71,000
2022-07-07	14.500	14.900	14.400	14.800	11.429	178,000
2022-07-06	14.850	14.850	14.400	14.400	11.120	63,000
2022-07-05	14.600	14.750	14.500	14.700	11.352	91,000
2022-07-04	14.600	14.650	14.350	14.500	11.197	50,000
2022-07-01	14.500	14.550	14.350	14.450	11.159	172,000
2022-06-30	14.900	14.900	14.500	14.500	11.197	165,000
2022-06-29	15.000	15.000	14.700	14.800	11.429	71,000
2022-06-28	15.000	15.250	14.900	15.150	11.699	40,000
2022-06-27	15.000	15.200	15.000	15.100	11.661	77,000
2022-06-24	14.600	14.900	14.600	14.900	11.506	90,000
2022-06-23	14.700	15.000	14.550	14.550	11.236	115,000
2022-06-22	15.150	15.150	14.600	14.700	11.352	130,000
2022-06-21	14.600	15.150	14.550	15.150	11.699	119,000
2022-06-20	15.400	15.400	14.600	14.600	11.274	444,000
2022-06-17	15.350	15.500	15.100	15.350	11.854	210,000
2022-06-16	15.800	15.800	15.400	15.450	11.931	138,000
2022-06-15	15.700	15.800	15.450	15.700	12.124	130,000
2022-06-14	15.800	15.800	15.350	15.450	11.931	128,000
2022-06-13	16.000	16.000	15.750	15.800	12.201	119,000
2022-06-10	16.350	16.450	16.100	16.200	12.510	163,000
2022-06-09	16.800	16.800	16.500	16.550	12.780	77,000
2022-06-08	17.000	17.000	16.600	16.600	12.819	100,000
2022-06-07	17.200	17.200	16.800	16.800	12.973	95,000
2022-06-06	17.150	17.150	16.900	17.000	13.128	80,000
2022-06-02	17.050	17.150	16.900	17.150	13.244	78,000
2022-06-01	17.000	17.150	16.800	17.150	13.244	187,000
2022-05-31	17.150	17.150	16.850	16.900	13.051	78,000
2022-05-30	17.200	17.250	16.950	17.100	13.205	124,000
2022-05-27	16.750	17.200	16.750	17.050	13.166	258,000
2022-05-26	16.800	16.950	16.600	16.750	12.935	144,000
2022-05-25	16.600	16.750	16.500	16.650	12.857	149,000
2022-05-24	17.300	17.300	16.600	16.600	12.819	323,000
2022-05-23	17.150	17.350	17.050	17.050	13.166	224,000
2022-05-20	17.500	17.700	17.050	17.050	13.166	733,000
2022-05-19	17.200	17.800	16.850	17.050	13.166	1,044,000
2022-05-18	16.800	17.450	16.650	17.350	13.398	2,197,000
2022-05-17	15.550	17.100	15.550	17.100	13.205	1,600,000
2022-05-16	15.700	15.700	15.350	15.550	12.008	168,000

← NewerPage 18 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.