CKM Building Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	32.000	32.000	31.750	31.750	29.574	71,179
2026-01-16	32.000	32.350	32.000	32.100	29.900	96,000
2026-01-15	31.800	32.200	31.750	32.000	29.807	58,004
2026-01-14	31.100	31.850	31.100	31.600	29.434	44,000
2026-01-13	31.600	31.600	31.100	31.200	29.062	64,229
2026-01-12	32.000	32.000	31.500	31.550	29.388	48,207
2026-01-09	32.150	32.200	32.000	32.050	29.853	62,000
2026-01-08	31.900	32.300	31.850	32.150	29.947	29,000
2026-01-07	31.850	32.050	31.450	31.900	29.714	149,015
2026-01-06	32.100	32.100	31.900	31.900	29.714	52,084
2026-01-05	32.900	32.900	32.000	32.100	29.900	123,195
2026-01-02	32.600	32.850	32.600	32.700	30.459	66,050
2025-12-31	32.850	32.900	32.550	32.600	30.366	44,010
2025-12-30	32.950	32.950	32.700	32.850	30.599	49,050
2025-12-29	33.300	33.500	32.950	33.000	30.738	103,310
2025-12-26	33.300	33.350	33.000	33.150	30.878	63,070
2025-12-24	33.300	33.800	33.250	33.300	31.018	202,120
2025-12-23	33.600	33.700	33.200	33.250	30.971	137,000
2025-12-22	32.700	33.550	32.700	33.450	31.158	203,109
2025-12-19	31.800	32.600	31.800	32.550	30.319	231,101
2025-12-18	31.100	31.300	31.100	31.250	29.108	25,000
2025-12-17	30.900	31.250	30.900	31.100	28.969	20,000
2025-12-16	31.200	31.250	30.700	30.900	28.782	51,000
2025-12-15	30.800	31.000	30.650	31.000	28.875	24,000
2025-12-12	30.950	31.250	30.800	31.000	28.875	51,000
2025-12-11	30.300	30.750	30.300	30.650	28.549	37,000
2025-12-10	30.700	30.800	30.200	30.200	28.130	55,000
2025-12-09	30.700	30.800	30.550	30.700	28.596	33,000
2025-12-08	31.000	31.500	30.500	30.700	28.596	102,112
2025-12-05	31.700	31.700	31.550	31.650	29.481	26,009
2025-12-04	31.650	31.750	31.500	31.750	29.574	36,770
2025-12-03	31.500	31.850	31.500	31.700	29.527	30,959
2025-12-02	31.400	31.500	31.400	31.450	29.295	33,005
2025-12-01	32.000	32.000	31.400	31.400	29.248	58,090
2025-11-28	31.950	32.100	31.750	31.750	29.574	60,879
2025-11-27	32.000	32.000	31.850	31.950	29.760	34,056
2025-11-26	31.250	32.400	31.250	32.000	29.807	153,000
2025-11-25	30.900	31.150	30.900	31.150	29.015	47,008
2025-11-24	30.500	31.100	30.500	30.750	28.643	78,000
2025-11-21	31.150	31.200	30.100	30.400	28.317	116,000
2025-11-20	31.200	31.600	30.800	31.150	29.015	165,126
2025-11-19	31.500	31.750	31.000	31.100	28.969	121,035
2025-11-18	31.200	31.800	31.150	31.500	29.341	148,054
2025-11-17	31.400	31.500	30.950	31.300	29.155	114,083
2025-11-14	30.500	31.400	30.450	31.400	29.248	110,357
2025-11-13	30.550	31.100	30.550	30.950	28.829	179,050
2025-11-12	29.750	30.600	29.750	30.600	28.503	157,040
2025-11-11	29.600	29.900	29.550	29.750	27.711	112,020
2025-11-10	28.250	29.650	28.150	29.600	27.571	331,000
2025-11-07	27.250	27.550	27.250	27.350	25.476	62,773
2025-11-06	27.400	27.450	27.250	27.250	25.382	109,035
2025-11-05	27.600	27.600	27.250	27.400	25.522	82,003
2025-11-04	28.100	28.100	27.550	27.650	25.755	156,000
2025-11-03	28.200	28.200	28.000	28.100	26.174	58,010
2025-10-31	28.200	28.300	28.050	28.100	26.174	47,500
2025-10-30	28.800	28.800	28.000	28.150	26.221	119,000
2025-10-29	29.050	29.050	28.400	28.600	26.640	173,000
2025-10-28	29.000	29.050	28.900	29.000	27.013	66,186
2025-10-27	29.250	29.250	28.900	28.950	26.966	76,110
2025-10-23	29.300	29.350	29.150	29.150	27.152	39,000

← NewerPage 4 of 5 · 243 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.