CKM Building Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	29.050	29.300	29.050	29.300	27.292	30,060
2025-10-21	29.000	29.050	28.950	29.000	27.013	77,080
2025-10-20	29.200	29.200	28.950	29.000	27.013	40,000
2025-10-17	29.100	29.100	28.850	29.100	27.106	81,000
2025-10-16	29.250	29.350	29.000	29.150	27.152	63,010
2025-10-15	29.050	29.100	28.850	29.100	27.106	48,000
2025-10-14	28.800	29.350	28.800	28.950	26.966	179,000
2025-10-13	28.800	28.850	28.000	28.550	26.593	204,088
2025-10-09	29.250	29.300	29.100	29.200	27.199	110,000
2025-10-08	29.450	29.450	29.100	29.350	27.339	161,034
2025-10-07	30.150	30.150	29.350	29.650	27.618	133,000
2025-10-03	30.150	30.200	30.100	30.100	28.037	39,000
2025-10-02	30.350	30.350	30.100	30.150	28.084	41,179
2025-10-01	30.400	30.500	30.000	30.300	28.223	90,967
2025-09-30	30.400	30.450	30.300	30.400	28.317	18,000
2025-09-29	30.400	30.400	30.400	30.400	28.317	0
2025-09-26	30.650	30.650	30.350	30.400	28.317	58,000
2025-09-25	30.750	30.750	30.550	30.600	28.503	50,000
2025-09-24	31.000	31.000	30.650	30.750	28.643	82,000
2025-09-23	31.150	31.150	30.800	30.900	28.782	69,011
2025-09-22	31.300	31.300	31.100	31.150	29.015	45,000
2025-09-19	31.200	31.300	31.100	31.200	29.062	35,000
2025-09-18	31.200	31.250	30.950	31.100	28.969	87,028
2025-09-17	30.950	31.150	30.950	31.100	28.969	21,000
2025-09-16	31.150	31.150	30.900	30.950	28.829	62,150
2025-09-15	31.300	31.400	30.850	31.100	28.969	72,000
2025-09-12	31.500	31.500	31.200	31.250	29.108	63,000
2025-09-11	31.750	31.800	31.300	31.400	29.248	91,200
2025-09-10	31.700	31.950	31.600	31.750	29.574	93,000
2025-09-09	31.700	31.750	31.550	31.750	29.574	61,000
2025-09-08	31.700	31.750	31.400	31.700	29.527	59,000
2025-09-05	31.700	31.800	31.600	31.700	29.527	48,000
2025-09-04	31.050	31.700	31.050	31.650	29.481	81,000
2025-09-03	30.900	31.150	30.750	31.000	28.875	46,000
2025-09-02	31.200	31.200	30.800	30.900	28.782	69,000
2025-09-01	31.500	31.500	31.000	31.150	29.015	147,000
2025-08-29	31.400	31.650	31.400	31.600	29.434	77,000
2025-08-28	31.150	31.500	31.150	31.500	29.341	58,359
2025-08-27	30.850	31.150	30.850	31.150	29.015	139,124
2025-08-26	30.800	30.950	30.800	30.850	28.736	136,192
2025-08-25	30.600	31.000	30.600	30.800	28.689	145,000
2025-08-22	30.550	30.700	30.400	30.500	28.410	65,100
2025-08-21	30.150	30.750	30.150	30.500	28.410	84,025
2025-08-20	30.250	30.250	29.950	30.050	27.991	196,000
2025-08-19	30.250	30.250	30.050	30.250	28.177	137,600
2025-08-18	30.300	30.300	30.100	30.200	28.130	188,167
2025-08-15	30.300	30.350	30.150	30.300	28.223	127,000
2025-08-14	30.400	30.400	30.100	30.300	28.223	136,100
2025-08-13	30.400	30.500	30.250	30.400	28.317	81,000
2025-08-12	30.300	30.500	30.250	30.250	28.177	55,000
2025-08-11	30.600	30.600	29.950	30.350	28.270	98,899
2025-08-08	30.450	30.650	30.450	30.600	28.503	53,000
2025-08-07	30.500	30.900	30.200	30.450	28.363	403,000
2025-08-06	30.050	31.300	29.900	30.900	28.782	177,065
2025-08-05	30.100	30.200	29.900	30.000	27.944	399,000
2025-08-04	30.100	30.300	29.800	30.100	28.037	176,199
2025-08-01	30.300	30.300	30.300	30.300	28.223	0
2025-07-31	30.400	30.900	30.300	30.300	28.223	286,000
2025-07-30	30.400	30.400	30.200	30.350	28.270	70,000
2025-07-29	30.800	30.800	30.350	30.400	28.317	112,000

← NewerPage 5 of 21 · 1,219 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.