CKM Building Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	35.050	35.050	34.600	34.900	30.344	107,000
2024-10-28	35.300	35.300	34.800	35.150	30.561	117,000
2024-10-25	35.200	35.350	35.000	35.300	30.691	81,000
2024-10-24	35.350	35.500	35.300	35.350	30.735	57,000
2024-10-23	35.500	35.600	35.200	35.200	30.604	71,000
2024-10-22	35.700	35.700	35.500	35.500	30.865	115,000
2024-10-21	35.550	35.750	35.550	35.700	31.039	54,000
2024-10-18	36.450	36.450	35.600	35.600	30.952	218,000
2024-10-17	36.300	36.500	36.300	36.450	31.691	126,000
2024-10-16	36.350	36.650	36.250	36.500	31.735	129,000
2024-10-15	36.550	36.650	36.250	36.350	31.604	107,000
2024-10-14	36.650	36.800	36.400	36.550	31.778	135,000
2024-10-11	37.600	37.600	36.750	36.850	32.039	199,000
2024-10-09	37.500	37.600	37.200	37.200	32.343	312,000
2024-10-08	37.300	37.700	37.100	37.550	32.648	281,000
2024-10-07	38.000	38.100	37.550	37.750	32.821	298,000
2024-10-04	36.750	38.600	36.600	38.000	33.039	1,246,000
2024-10-01	35.900	36.750	35.850	36.650	31.865	258,000
2024-09-30	35.900	36.200	35.650	35.750	31.083	91,000
2024-09-27	36.200	36.200	35.800	36.150	31.430	153,000
2024-09-26	35.200	36.000	35.200	35.800	31.126	234,000
2024-09-25	35.300	35.350	35.200	35.200	30.604	80,000
2024-09-24	35.150	35.450	35.150	35.250	30.648	120,000
2024-09-23	35.500	35.500	35.100	35.100	30.517	91,000
2024-09-20	35.550	35.550	34.800	35.450	30.822	171,000
2024-09-19	35.500	35.500	35.150	35.300	30.691	119,000
2024-09-18	34.400	35.400	34.400	35.300	30.691	216,000
2024-09-16	34.100	34.450	33.900	34.400	29.909	481,000
2024-09-13	34.300	34.300	33.500	33.600	29.213	118,000
2024-09-12	33.850	34.400	33.750	33.800	29.387	119,000
2024-09-11	33.350	33.700	33.350	33.550	29.170	113,000
2024-09-10	33.950	34.150	33.300	33.350	28.996	84,000
2024-09-09	34.150	34.300	33.900	33.900	29.474	59,000
2024-09-06	34.000	34.200	33.550	34.150	29.691	118,000
2024-09-05	35.000	35.350	33.800	34.200	29.735	195,000
2024-09-04	34.000	35.150	34.000	34.500	29.996	276,000
2024-09-03	35.000	35.200	34.600	35.050	30.474	200,000
2024-09-02	35.050	35.600	34.950	35.150	30.561	183,000
2024-08-30	34.900	35.600	34.600	35.400	30.778	315,000
2024-08-29	34.500	35.000	34.400	34.750	30.213	76,000
2024-08-28	34.800	34.950	34.550	34.550	30.039	98,000
2024-08-27	34.850	34.850	34.550	34.850	30.300	80,000
2024-08-26	34.800	35.300	34.700	34.900	30.344	162,000
2024-08-23	34.000	35.050	33.950	34.800	30.257	311,000
2024-08-22	33.750	34.250	33.650	34.000	29.561	154,000
2024-08-21	33.650	33.900	33.400	33.700	29.300	109,000
2024-08-20	33.650	33.900	33.650	33.800	29.387	72,000
2024-08-19	33.750	34.000	33.550	33.600	29.213	154,000
2024-08-16	33.800	33.950	33.650	33.650	29.257	108,000
2024-08-15	33.800	33.850	33.500	33.600	29.213	80,000
2024-08-14	33.500	33.950	33.500	33.600	29.213	214,000
2024-08-13	33.450	33.600	33.200	33.350	28.996	124,000
2024-08-12	33.150	33.600	33.150	33.450	29.083	129,000
2024-08-09	33.650	34.100	33.150	33.150	28.822	175,000
2024-08-08	33.500	34.200	33.200	33.250	28.909	394,000
2024-08-07	32.550	35.200	32.550	34.950	30.387	351,000
2024-08-06	32.500	33.050	30.900	32.100	27.909	378,000
2024-08-05	35.000	35.000	32.150	32.400	28.170	559,000
2024-08-02	36.050	36.150	35.250	35.450	30.822	130,000
2024-08-01	35.650	36.300	35.650	36.200	31.474	225,000

← NewerPage 9 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.