CKM Building Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	15.500	15.550	15.200	15.400	11.892	195,000
2022-05-12	15.650	15.750	15.100	15.250	11.776	311,000
2022-05-11	15.600	16.200	15.500	15.850	12.240	456,000
2022-05-10	15.450	15.650	15.200	15.600	12.047	257,000
2022-05-09	16.000	16.050	15.650	15.650	12.085	227,000
2022-05-06	15.900	16.000	15.800	16.000	12.356	258,000
2022-05-05	16.200	16.300	16.050	16.150	12.471	229,000
2022-05-04	16.300	16.300	15.950	16.050	12.394	165,000
2022-05-03	16.300	16.300	15.850	16.100	12.433	191,000
2022-04-29	16.350	16.350	16.050	16.100	12.433	243,000
2022-04-28	16.150	16.450	16.150	16.150	12.471	253,000
2022-04-27	16.050	16.200	15.750	16.150	12.471	508,000
2022-04-26	16.400	16.750	16.200	16.250	12.549	415,000
2022-04-25	16.800	16.800	16.050	16.300	12.587	699,000
2022-04-22	17.100	17.450	17.050	17.050	13.166	578,000
2022-04-21	17.650	17.650	17.100	17.100	13.205	652,000
2022-04-20	17.850	17.900	17.500	17.500	13.514	638,000
2022-04-19	17.400	17.650	17.400	17.550	13.552	675,000
2022-04-18	18.200	18.400	17.250	17.300	13.359	1,463,000
2022-04-15	18.500	18.950	18.150	18.200	14.054	1,942,000
2022-04-14	18.500	18.750	18.050	18.600	14.363	4,460,000
2022-04-13	18.100	18.900	18.000	18.600	14.363	2,959,000
2022-04-12	18.350	18.900	17.850	17.850	13.784	3,950,000
2022-04-11	18.400	18.800	17.950	18.000	13.900	2,145,000
2022-04-08	18.700	18.850	17.650	18.400	14.209	6,829,000
2022-04-07	17.400	18.450	17.350	18.450	14.247	2,610,000
2022-04-06	17.250	17.250	16.700	16.800	12.973	694,000
2022-04-01	17.400	17.450	17.000	17.250	13.321	307,000
2022-03-31	17.500	17.750	17.400	17.400	13.437	1,027,000
2022-03-30	18.000	18.350	17.750	18.350	13.552	1,294,000
2022-03-29	18.200	18.250	17.700	17.700	13.072	1,088,000
2022-03-28	18.900	18.900	17.950	18.050	13.331	1,682,000
2022-03-25	19.450	19.700	18.450	18.800	13.885	3,024,000
2022-03-24	19.700	20.550	19.400	19.550	14.439	5,204,000
2022-03-23	19.950	19.950	19.150	19.600	14.476	2,800,000
2022-03-22	20.600	20.850	19.300	19.450	14.365	16,754,000
2022-03-21	18.250	19.950	18.250	19.950	14.734	11,500,000
2022-03-18	17.500	19.000	17.450	18.150	13.405	5,073,000
2022-03-17	17.800	18.100	17.050	17.350	12.814	2,072,000
2022-03-16	18.950	19.350	17.400	17.400	12.851	9,654,000
2022-03-15	18.000	18.450	18.000	18.450	13.626	4,312,000
2022-03-14	15.450	16.800	15.450	16.800	12.408	2,172,000
2022-03-11	15.250	15.450	15.250	15.300	11.300	107,000
2022-03-10	15.250	15.250	15.100	15.250	11.263	106,000
2022-03-09	15.300	15.300	15.000	15.150	11.189	85,000
2022-03-08	15.450	15.800	15.000	15.000	11.078	395,000
2022-03-07	15.450	15.450	15.000	15.300	11.300	225,000
2022-03-04	15.450	15.500	15.350	15.400	11.374	121,000
2022-03-03	15.800	15.850	15.450	15.500	11.448	150,000
2022-03-02	15.400	15.800	15.400	15.450	11.411	270,000
2022-03-01	15.300	16.100	15.300	15.500	11.448	481,000
2022-02-25	15.000	15.200	15.000	15.150	11.189	66,000
2022-02-24	15.050	15.200	14.950	15.000	11.078	43,000
2022-02-23	15.200	15.250	15.150	15.150	11.189	19,000
2022-02-22	15.200	15.200	15.050	15.100	11.152	97,000
2022-02-21	15.050	15.500	15.050	15.200	11.226	301,000
2022-02-18	15.000	15.050	14.950	15.000	11.078	43,000
2022-02-17	15.050	15.100	15.000	15.000	11.078	29,000
2022-02-16	15.300	15.300	15.050	15.100	11.152	39,000
2022-02-15	15.100	15.100	15.000	15.100	11.152	43,000

← NewerPage 19 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.