CKM Building Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	35.500	36.400	35.500	36.200	31.474	62,126
2025-01-22	36.050	36.050	35.800	35.950	31.256	47,000
2025-01-21	35.900	36.050	35.850	35.900	31.213	29,000
2025-01-20	35.850	36.000	35.850	35.900	31.213	39,000
2025-01-17	36.000	36.050	35.800	35.850	31.169	32,000
2025-01-16	35.700	36.400	35.700	36.000	31.300	148,000
2025-01-15	35.100	36.350	35.100	35.500	30.865	118,000
2025-01-14	35.050	35.400	34.950	35.350	30.735	50,000
2025-01-13	35.500	35.600	34.800	34.950	30.387	189,000
2025-01-10	36.000	36.000	35.500	35.500	30.865	101,000
2025-01-09	36.900	36.900	36.050	36.100	31.387	221,000
2025-01-08	35.350	37.000	35.350	36.900	32.082	596,000
2025-01-07	35.450	35.700	35.350	35.450	30.822	154,000
2025-01-06	34.850	35.500	34.800	35.250	30.648	85,000
2025-01-03	34.600	34.750	34.600	34.650	30.126	40,000
2025-01-02	34.550	34.950	34.450	34.600	30.083	65,000
2024-12-31	34.300	34.550	34.000	34.550	30.039	83,000
2024-12-30	34.200	34.500	34.150	34.300	29.822	79,000
2024-12-27	34.300	34.450	34.200	34.200	29.735	44,000
2024-12-26	34.700	34.700	34.350	34.350	29.865	51,000
2024-12-25	34.600	34.600	34.300	34.400	29.909	50,000
2024-12-24	34.750	35.000	33.450	34.300	29.822	90,000
2024-12-23	34.900	34.900	34.700	34.750	30.213	29,000
2024-12-20	35.200	35.200	34.800	34.800	30.257	39,000
2024-12-19	34.800	35.750	34.650	35.250	30.648	99,000
2024-12-18	35.000	35.100	34.600	34.800	30.257	58,000
2024-12-17	34.700	35.050	34.650	34.850	30.300	57,000
2024-12-16	35.450	35.450	34.650	34.750	30.213	112,000
2024-12-13	35.400	35.400	35.150	35.350	30.735	78,000
2024-12-12	35.300	35.350	35.150	35.350	30.735	72,000
2024-12-11	35.200	35.300	34.850	35.150	30.561	82,000
2024-12-10	35.350	35.350	35.000	35.150	30.561	91,000
2024-12-09	35.750	35.750	35.200	35.350	30.735	200,000
2024-12-06	34.200	35.750	34.200	35.550	30.909	345,000
2024-12-05	34.100	34.200	34.000	34.000	29.561	46,000
2024-12-04	34.100	34.200	34.000	34.100	29.648	71,000
2024-12-03	33.850	34.200	33.850	34.050	29.604	67,000
2024-12-02	34.100	34.250	33.800	33.850	29.431	92,000
2024-11-29	33.450	33.950	33.450	33.800	29.387	43,000
2024-11-28	33.950	33.950	33.400	33.600	29.213	52,000
2024-11-27	34.300	34.300	33.600	33.600	29.213	82,000
2024-11-26	34.300	34.300	34.050	34.050	29.604	54,000
2024-11-25	34.200	34.450	34.000	34.300	29.822	105,000
2024-11-22	34.100	34.250	33.950	34.000	29.561	78,000
2024-11-21	33.700	34.000	33.700	33.950	29.518	50,000
2024-11-20	33.950	34.200	33.700	33.950	29.518	157,615
2024-11-19	32.550	33.950	32.550	33.700	29.300	217,000
2024-11-18	32.700	32.700	32.350	32.500	28.257	82,000
2024-11-15	32.400	32.850	32.400	32.750	28.474	71,000
2024-11-14	32.700	32.700	32.450	32.450	28.213	104,000
2024-11-13	32.600	32.900	32.500	32.600	28.344	98,000
2024-11-12	33.350	33.350	32.200	32.500	28.257	323,000
2024-11-11	34.100	34.100	32.650	33.300	28.952	512,000
2024-11-08	34.400	34.450	34.000	34.100	29.648	145,000
2024-11-07	34.450	34.900	34.400	34.400	29.909	216,000
2024-11-06	34.500	34.900	34.300	34.900	30.344	98,000
2024-11-05	34.700	34.800	34.200	34.450	29.952	136,000
2024-11-04	34.600	34.800	34.450	34.650	30.126	86,000
2024-11-01	34.600	34.900	34.400	34.650	30.126	88,000
2024-10-30	34.900	34.900	34.400	34.600	30.083	127,000

← NewerPage 8 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.