CKM Building Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	15.050	15.050	15.000	15.050	11.115	36,000
2022-02-11	15.050	15.200	15.050	15.150	11.189	26,000
2022-02-10	15.200	15.200	15.100	15.200	11.226	27,000
2022-02-09	15.250	15.300	15.100	15.200	11.226	29,000
2022-02-08	15.250	15.250	15.050	15.200	11.226	35,000
2022-02-07	15.100	15.250	15.050	15.250	11.263	43,000
2022-01-26	14.800	14.850	14.700	14.850	10.968	64,000
2022-01-25	14.850	14.850	14.800	14.800	10.931	45,000
2022-01-24	15.000	15.000	14.850	14.850	10.968	35,000
2022-01-21	15.050	15.100	14.950	15.000	11.078	49,000
2022-01-20	15.100	15.150	15.100	15.150	11.189	16,000
2022-01-19	15.050	15.100	14.950	15.100	11.152	69,000
2022-01-18	15.150	15.150	15.050	15.150	11.189	22,000
2022-01-17	15.050	15.100	15.000	15.050	11.115	36,000
2022-01-14	15.250	15.250	15.000	15.000	11.078	54,000
2022-01-13	15.100	15.200	15.100	15.150	11.189	44,000
2022-01-12	15.100	15.150	15.000	15.000	11.078	104,000
2022-01-11	15.300	15.300	15.100	15.100	11.152	87,000
2022-01-10	15.300	15.300	15.200	15.200	11.226	40,000
2022-01-07	15.350	15.350	15.200	15.300	11.300	64,000
2022-01-06	15.200	15.300	15.200	15.300	11.300	30,000
2022-01-05	15.400	15.400	15.250	15.250	11.263	49,000
2022-01-04	15.300	15.350	15.250	15.300	11.300	177,000
2022-01-03	15.200	15.400	15.200	15.250	11.263	144,000
2021-12-30	15.300	15.400	15.150	15.200	11.226	136,000
2021-12-29	15.200	15.200	15.150	15.200	11.226	124,000
2021-12-28	15.250	15.250	15.100	15.150	11.189	101,000
2021-12-27	15.100	15.300	15.100	15.200	11.226	69,000
2021-12-24	15.250	15.300	15.050	15.050	11.115	132,000
2021-12-23	15.100	15.150	15.050	15.150	11.189	162,000
2021-12-22	15.200	15.200	15.000	15.050	11.115	184,000
2021-12-21	15.100	15.150	15.000	15.100	11.152	43,000
2021-12-20	15.000	15.200	15.000	15.000	11.078	122,000
2021-12-17	15.000	15.200	15.000	15.000	11.078	73,000
2021-12-16	15.050	15.100	15.000	15.000	11.078	88,000
2021-12-15	15.000	15.050	15.000	15.050	11.115	68,000
2021-12-14	15.150	15.150	14.900	14.950	11.041	88,000
2021-12-13	15.100	15.300	15.100	15.150	11.189	127,000
2021-12-10	15.200	15.200	15.050	15.100	11.152	90,000
2021-12-09	15.200	15.350	15.100	15.150	11.189	139,000
2021-12-08	15.250	15.500	15.150	15.150	11.189	244,000
2021-12-07	15.050	15.250	15.050	15.150	11.189	168,000
2021-12-06	14.850	14.900	14.750	14.900	11.004	72,000
2021-12-03	14.900	14.900	14.750	14.850	10.968	39,000
2021-12-02	14.650	14.800	14.650	14.800	10.931	48,000
2021-12-01	14.600	14.650	14.450	14.650	10.820	86,000
2021-11-30	14.700	14.800	14.550	14.600	10.783	64,000
2021-11-29	14.300	14.650	14.250	14.500	10.709	102,000
2021-11-26	14.900	14.900	14.750	14.750	10.894	109,000
2021-11-25	15.100	15.100	14.900	14.950	11.041	70,000
2021-11-24	14.850	15.300	14.850	14.900	11.004	329,000
2021-11-23	14.850	15.100	14.750	14.750	10.894	105,000
2021-11-22	14.700	14.850	14.700	14.800	10.931	62,000
2021-11-19	14.900	14.900	14.800	14.800	10.931	82,000
2021-11-18	14.900	14.950	14.850	14.850	10.968	114,000
2021-11-17	15.000	15.100	14.950	15.000	11.078	43,000
2021-11-16	15.000	15.050	14.900	14.950	11.041	27,000
2021-11-15	15.150	15.150	14.900	15.000	11.078	96,000
2021-11-12	15.150	15.250	15.050	15.100	11.152	190,000
2021-11-11	14.950	15.400	14.800	15.100	11.152	456,000

← NewerPage 20 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.