CKM Building Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	29.800	29.800	29.450	29.700	29.700	66,000
2026-04-23	29.850	29.850	29.650	29.750	29.750	82,100
2026-04-22	29.950	29.950	29.550	29.850	29.850	48,000
2026-04-21	30.100	30.100	29.850	29.950	29.950	60,000
2026-04-20	30.300	30.300	29.600	30.100	30.100	53,000
2026-04-17	30.800	30.850	30.250	30.250	30.250	55,004
2026-04-16	29.850	31.500	29.550	31.500	31.500	100,343
2026-04-15	30.000	30.000	29.650	29.700	29.700	43,160
2026-04-14	29.900	29.900	29.800	29.850	29.850	39,017
2026-04-13	30.100	30.100	29.900	29.900	29.900	20,359
2026-04-10	30.200	30.200	30.100	30.200	30.200	35,000
2026-04-09	30.050	30.150	30.050	30.100	30.100	30,001
2026-04-08	29.900	30.150	29.900	30.050	30.050	52,010
2026-04-07	29.900	30.000	29.800	29.850	29.850	23,001
2026-04-02	29.850	29.900	29.700	29.800	29.800	37,010
2026-04-01	29.900	29.900	29.650	29.800	29.800	56,025
2026-03-31	29.900	29.900	29.250	29.800	29.800	79,000
2026-03-30	30.100	30.300	29.700	29.800	29.800	121,000
2026-03-27	30.000	30.100	29.550	30.000	30.000	153,189
2026-03-26	32.100	32.500	32.000	32.100	29.900	179,967
2026-03-25	32.150	32.250	31.950	32.000	29.807	87,121
2026-03-24	32.500	32.500	31.900	31.950	29.760	139,000
2026-03-23	32.400	32.650	32.350	32.400	30.179	89,111
2026-03-20	32.550	32.550	32.400	32.450	30.226	61,059
2026-03-19	32.550	32.550	32.350	32.500	30.273	33,179
2026-03-18	32.250	32.800	32.250	32.550	30.319	75,070
2026-03-17	32.250	32.400	32.150	32.250	30.040	67,021
2026-03-16	32.300	32.350	32.200	32.200	29.993	62,178
2026-03-13	32.300	32.750	32.050	32.300	30.086	57,205
2026-03-12	32.400	32.600	32.250	32.400	30.179	78,000
2026-03-11	32.550	32.700	32.000	32.300	30.086	138,100
2026-03-10	32.700	33.300	32.150	32.550	30.319	115,169
2026-03-09	32.800	33.100	31.700	32.600	30.366	164,030
2026-03-06	31.150	33.250	31.150	33.100	30.832	354,124
2026-03-05	31.000	31.100	30.400	30.850	28.736	72,000
2026-03-04	31.200	31.200	30.250	30.350	28.270	141,736
2026-03-03	31.350	31.450	31.200	31.250	29.108	54,000
2026-03-02	30.650	31.300	30.650	31.200	29.062	78,000
2026-02-26	31.400	31.400	31.150	31.300	29.155	41,050
2026-02-25	31.550	31.550	31.100	31.300	29.155	102,000
2026-02-24	31.700	31.700	31.500	31.550	29.388	38,110
2026-02-23	31.300	32.000	31.250	31.650	29.481	50,000
2026-02-11	31.300	31.400	31.100	31.250	29.108	71,000
2026-02-10	31.200	31.200	30.900	31.150	29.015	75,000
2026-02-09	30.950	31.000	30.500	31.000	28.875	78,000
2026-02-06	30.400	30.400	29.950	30.050	27.991	50,000
2026-02-05	30.400	30.600	30.400	30.400	28.317	34,000
2026-02-04	30.000	30.400	30.000	30.400	28.317	57,134
2026-02-03	30.100	30.300	30.000	30.000	27.944	76,000
2026-02-02	30.250	30.250	29.750	30.000	27.944	109,000
2026-01-30	30.500	30.500	30.100	30.400	28.317	53,000
2026-01-29	30.400	30.500	30.350	30.400	28.317	68,000
2026-01-28	30.900	30.900	30.350	30.400	28.317	104,050
2026-01-27	30.900	31.100	30.350	30.950	28.829	162,000
2026-01-26	31.300	31.400	30.700	31.000	28.875	128,010
2026-01-23	31.250	31.350	31.100	31.300	29.155	32,000
2026-01-22	31.000	31.500	31.000	31.350	29.201	62,003
2026-01-21	31.600	31.800	30.500	31.000	28.875	323,010
2026-01-20	31.750	31.750	31.550	31.650	29.481	29,000
2026-01-19	32.000	32.000	31.750	31.750	29.574	71,179

← NewerPage 3 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.