CKM Building Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	31.000	31.100	30.800	30.800	28.689	89,133
2025-07-25	31.150	31.200	30.950	31.000	28.875	153,590
2025-07-24	31.300	31.300	31.000	31.150	29.015	99,000
2025-07-23	31.300	31.400	31.200	31.250	29.108	132,000
2025-07-22	31.500	31.600	31.150	31.250	29.108	93,036
2025-07-21	31.600	31.700	31.450	31.450	29.295	154,359
2025-07-18	31.700	31.850	31.500	31.550	29.388	91,500
2025-07-17	31.700	31.700	31.550	31.600	29.434	38,000
2025-07-16	31.800	31.800	31.400	31.650	29.481	113,599
2025-07-15	31.850	31.850	31.350	31.700	29.527	73,053
2025-07-14	31.900	31.900	31.800	31.850	29.667	20,000
2025-07-11	32.000	32.000	31.500	31.900	29.714	70,000
2025-07-10	32.250	32.250	31.500	32.000	29.807	139,046
2025-07-09	32.300	32.300	32.100	32.250	30.040	45,000
2025-07-08	32.000	32.300	32.000	32.250	30.040	53,000
2025-07-07	32.500	32.500	32.200	32.250	30.040	37,210
2025-07-04	32.500	32.600	32.200	32.500	30.273	76,500
2025-07-03	32.700	32.800	32.400	32.500	30.273	113,000
2025-07-02	32.600	32.800	32.550	32.650	30.412	19,020
2025-07-01	32.600	32.700	32.500	32.700	30.459	45,085
2025-06-30	32.600	32.600	32.300	32.500	30.273	34,000
2025-06-27	32.700	33.000	32.650	32.750	30.506	148,000
2025-06-26	32.900	32.900	32.600	32.700	30.459	54,000
2025-06-25	33.000	33.050	32.550	32.900	30.645	70,000
2025-06-24	32.700	32.900	32.550	32.900	30.645	33,000
2025-06-23	32.200	32.600	32.150	32.600	30.366	30,000
2025-06-20	32.600	32.600	32.000	32.500	30.273	49,000
2025-06-19	33.100	33.100	32.450	32.600	30.366	120,000
2025-06-18	32.900	33.300	32.900	33.150	30.878	27,000
2025-06-17	32.900	33.050	32.900	32.950	30.692	29,011
2025-06-16	32.500	33.000	32.400	33.000	30.738	43,040
2025-06-13	33.300	33.300	32.650	32.700	30.459	98,014
2025-06-12	33.600	33.600	33.300	33.300	31.018	19,015
2025-06-11	33.550	33.600	33.200	33.600	31.297	47,719
2025-06-10	33.500	33.600	33.300	33.600	31.297	54,015
2025-06-09	34.350	34.350	33.000	33.400	31.111	176,349
2025-06-06	34.600	34.600	34.300	34.350	31.996	35,000
2025-06-05	34.500	34.800	34.400	34.700	32.322	30,025
2025-06-04	34.500	34.700	34.350	34.400	32.042	61,050
2025-06-03	33.900	34.800	33.900	34.500	32.136	111,179
2025-06-02	34.750	34.900	33.300	33.900	31.577	99,000
2025-05-29	34.600	34.600	34.200	34.250	31.903	45,068
2025-05-28	35.000	35.100	34.650	34.650	32.275	87,000
2025-05-27	34.550	35.950	34.550	35.000	32.601	227,060
2025-05-26	35.100	35.100	34.200	34.350	31.996	96,134
2025-05-23	35.050	35.400	35.050	35.100	32.694	22,000
2025-05-22	35.300	35.450	34.900	35.000	32.601	66,001
2025-05-21	35.450	35.800	35.100	35.100	32.694	61,000
2025-05-20	34.800	35.350	34.800	35.200	32.788	61,058
2025-05-19	34.350	34.600	34.300	34.600	32.229	66,000
2025-05-16	33.750	34.350	33.750	34.250	31.903	113,130
2025-05-15	33.850	34.000	33.650	33.750	31.437	65,067
2025-05-14	33.150	33.650	33.100	33.600	31.297	108,000
2025-05-13	32.900	33.150	32.750	33.100	30.832	103,076
2025-05-12	32.600	32.900	32.550	32.550	30.319	122,120
2025-05-09	32.600	32.650	32.450	32.650	30.412	40,000
2025-05-08	32.350	32.650	32.350	32.400	30.179	62,001
2025-05-07	32.700	32.700	32.300	32.350	30.133	41,000
2025-05-06	32.250	32.750	32.250	32.700	30.459	41,000
2025-05-05	32.700	33.100	31.700	32.150	29.947	171,000

← NewerPage 6 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.