CKM Building Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	32.550	32.950	32.500	32.550	30.319	89,000
2025-04-30	32.450	32.500	32.250	32.350	30.133	64,005
2025-04-29	31.550	32.450	31.550	32.450	30.226	105,036
2025-04-28	31.150	31.400	31.000	31.350	29.201	44,179
2025-04-25	31.350	31.350	31.000	31.200	29.062	138,010
2025-04-24	30.900	31.050	30.750	30.900	28.782	63,066
2025-04-23	31.200	31.200	30.550	30.900	28.782	109,000
2025-04-22	29.850	30.100	29.600	30.000	27.944	95,024
2025-04-21	31.000	31.000	29.750	29.800	27.758	405,240
2025-04-18	31.200	31.300	30.800	31.000	28.875	79,000
2025-04-17	31.600	31.600	30.650	31.100	28.969	140,000
2025-04-16	32.400	32.450	31.600	31.600	29.434	143,006
2025-04-15	31.500	32.150	31.350	32.150	29.947	193,150
2025-04-14	31.100	33.450	31.100	31.250	29.108	265,000
2025-04-11	30.300	31.500	28.500	31.000	28.875	241,006
2025-04-10	30.600	30.600	30.600	30.600	28.503	197,000
2025-04-09	30.700	31.100	27.800	27.850	25.941	767,278
2025-04-08	30.000	32.200	30.000	30.700	28.596	851,133
2025-04-07	33.000	33.000	33.000	33.000	30.738	142,546
2025-04-02	36.850	36.900	36.450	36.650	34.138	198,252
2025-04-01	36.500	37.000	36.250	36.850	34.325	326,120
2025-03-31	37.550	38.000	36.150	36.400	33.905	539,182
2025-03-28	37.150	37.850	36.900	37.350	34.790	374,576
2025-03-27	38.300	38.300	37.250	37.300	34.744	397,000
2025-03-26	38.900	39.000	38.300	38.300	35.675	861,423
2025-03-25	42.650	42.950	42.050	42.050	36.560	1,482,534
2025-03-24	42.400	42.500	42.050	42.500	36.951	928,067
2025-03-21	41.700	42.500	41.700	42.150	36.647	1,114,472
2025-03-20	41.550	41.950	41.150	41.700	36.256	395,020
2025-03-19	41.900	42.100	41.500	41.500	36.082	362,499
2025-03-18	41.600	42.350	41.400	41.900	36.430	1,014,361
2025-03-17	40.750	41.950	40.650	41.450	36.038	669,305
2025-03-14	40.900	41.500	40.500	40.900	35.560	748,500
2025-03-13	41.150	42.000	40.850	41.100	35.734	1,023,640
2025-03-12	39.850	41.900	39.850	41.350	35.951	1,710,773
2025-03-11	39.800	40.000	38.900	39.900	34.691	548,718
2025-03-10	39.800	40.250	39.300	39.700	34.517	1,056,413
2025-03-07	40.400	40.400	38.550	39.100	33.995	1,564,644
2025-03-06	36.800	37.200	36.800	37.050	32.213	207,712
2025-03-05	36.650	36.750	36.600	36.750	31.952	55,000
2025-03-04	36.200	36.600	36.200	36.600	31.822	60,000
2025-03-03	36.650	36.650	36.300	36.400	31.648	116,000
2025-02-27	36.450	36.850	36.400	36.700	31.909	123,000
2025-02-26	36.400	36.650	36.400	36.400	31.648	89,000
2025-02-25	36.100	36.400	36.100	36.350	31.604	85,040
2025-02-24	36.250	36.250	36.100	36.100	31.387	60,000
2025-02-21	36.400	36.500	36.250	36.250	31.517	59,000
2025-02-20	36.500	36.500	36.300	36.350	31.604	48,000
2025-02-19	36.550	36.550	36.300	36.350	31.604	59,000
2025-02-18	36.450	36.600	36.400	36.400	31.648	85,000
2025-02-17	36.700	36.700	36.400	36.600	31.822	57,010
2025-02-14	36.650	36.650	36.300	36.500	31.735	97,000
2025-02-13	36.300	36.600	36.300	36.500	31.735	110,000
2025-02-12	36.400	36.400	36.250	36.300	31.561	37,000
2025-02-11	36.300	36.500	36.150	36.400	31.648	73,020
2025-02-10	35.950	36.500	35.800	36.250	31.517	119,055
2025-02-07	35.650	36.050	35.450	35.950	31.256	288,000
2025-02-06	36.400	36.700	36.350	36.650	31.865	70,258
2025-02-05	36.300	36.500	36.200	36.400	31.648	77,000
2025-02-04	36.300	36.300	36.050	36.200	31.474	46,390

← NewerPage 7 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.