CKM Applied Materials Corp. (8930.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
As of 12:08PM CST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 37.10 | 37.35 | 36.95 | 37.35 | 37.35 | 217,898 |
| 28 Jun 2024 | 36.75 | 37.00 | 36.75 | 36.90 | 36.90 | 110,000 |
| 27 Jun 2024 | 36.85 | 36.90 | 36.70 | 36.75 | 36.75 | 176,000 |
| 26 Jun 2024 | 36.85 | 37.15 | 36.85 | 36.90 | 36.90 | 119,000 |
| 25 Jun 2024 | 37.00 | 37.00 | 36.60 | 36.90 | 36.90 | 226,000 |
| 24 Jun 2024 | 37.05 | 37.10 | 36.90 | 36.95 | 36.95 | 181,000 |
| 21 Jun 2024 | 37.35 | 37.40 | 37.00 | 37.05 | 37.05 | 168,000 |
| 20 Jun 2024 | 36.75 | 37.45 | 36.75 | 37.10 | 37.10 | 393,000 |
| 19 Jun 2024 | 36.75 | 36.85 | 36.70 | 36.75 | 36.75 | 264,000 |
| 18 Jun 2024 | 37.15 | 37.15 | 36.70 | 36.80 | 36.80 | 305,000 |
| 17 Jun 2024 | 36.70 | 37.05 | 36.60 | 37.05 | 37.05 | 338,000 |
| 14 Jun 2024 | 36.95 | 37.00 | 36.65 | 36.70 | 36.70 | 254,000 |
| 13 Jun 2024 | 36.55 | 36.85 | 36.55 | 36.75 | 36.75 | 227,000 |
| 12 Jun 2024 | 36.75 | 36.75 | 36.40 | 36.60 | 36.60 | 335,000 |
| 11 Jun 2024 | 37.00 | 37.05 | 36.70 | 36.70 | 36.70 | 278,000 |
| 07 Jun 2024 | 37.25 | 37.60 | 36.90 | 36.95 | 36.95 | 863,000 |
| 06 Jun 2024 | 37.80 | 37.80 | 37.20 | 37.40 | 37.40 | 579,000 |
| 05 Jun 2024 | 37.60 | 38.00 | 37.40 | 37.50 | 37.50 | 666,000 |
| 04 Jun 2024 | 37.30 | 37.65 | 37.05 | 37.40 | 37.40 | 761,000 |
| 03 Jun 2024 | 37.00 | 37.30 | 36.85 | 37.05 | 37.05 | 349,000 |
| 31 May 2024 | 37.05 | 37.20 | 37.00 | 37.00 | 37.00 | 166,000 |
| 30 May 2024 | 37.05 | 37.20 | 36.65 | 37.05 | 37.05 | 280,000 |
| 29 May 2024 | 37.25 | 37.25 | 37.05 | 37.05 | 37.05 | 298,000 |
| 28 May 2024 | 37.25 | 37.45 | 37.15 | 37.25 | 37.25 | 255,000 |
| 27 May 2024 | 37.15 | 37.45 | 37.15 | 37.25 | 37.25 | 217,000 |
| 24 May 2024 | 37.35 | 37.35 | 36.80 | 37.05 | 37.05 | 337,000 |
| 23 May 2024 | 38.20 | 38.30 | 37.30 | 37.30 | 37.30 | 698,000 |
| 22 May 2024 | 38.20 | 38.45 | 37.85 | 38.10 | 38.10 | 419,000 |
| 21 May 2024 | 38.80 | 38.95 | 38.15 | 38.15 | 38.15 | 451,000 |
| 20 May 2024 | 38.50 | 38.95 | 38.40 | 38.60 | 38.60 | 418,000 |
| 17 May 2024 | 38.10 | 38.70 | 38.10 | 38.50 | 38.50 | 240,000 |
| 16 May 2024 | 38.65 | 38.70 | 38.05 | 38.05 | 38.05 | 679,000 |
| 15 May 2024 | 38.90 | 39.25 | 38.60 | 38.60 | 38.60 | 409,000 |
| 14 May 2024 | 39.15 | 39.25 | 38.75 | 38.85 | 38.85 | 483,000 |
| 13 May 2024 | 39.85 | 39.95 | 39.30 | 39.30 | 39.30 | 362,000 |
| 10 May 2024 | 39.80 | 39.80 | 39.10 | 39.60 | 39.60 | 582,000 |
| 09 May 2024 | 40.80 | 41.05 | 39.60 | 39.65 | 39.65 | 977,000 |
| 08 May 2024 | 40.50 | 41.20 | 40.50 | 40.95 | 40.95 | 3,332,000 |
| 07 May 2024 | 39.80 | 40.05 | 38.95 | 39.90 | 39.90 | 1,423,000 |
| 06 May 2024 | 38.85 | 39.85 | 38.60 | 39.65 | 39.65 | 1,344,000 |
| 03 May 2024 | 39.85 | 40.00 | 38.55 | 38.60 | 38.60 | 1,246,000 |
| 02 May 2024 | 38.40 | 39.90 | 38.30 | 39.30 | 39.30 | 868,000 |
| 30 Apr 2024 | 38.95 | 38.95 | 38.35 | 38.40 | 38.40 | 297,000 |
| 29 Apr 2024 | 39.30 | 39.30 | 38.30 | 38.70 | 38.70 | 485,000 |
| 26 Apr 2024 | 38.40 | 38.95 | 38.00 | 38.85 | 38.85 | 1,042,000 |
| 25 Apr 2024 | 38.45 | 38.55 | 37.65 | 38.35 | 38.35 | 530,000 |
| 24 Apr 2024 | 38.60 | 38.80 | 37.90 | 38.40 | 38.40 | 745,000 |
| 23 Apr 2024 | 38.25 | 38.70 | 37.25 | 38.45 | 38.45 | 1,065,000 |
| 22 Apr 2024 | 37.65 | 38.45 | 37.35 | 37.80 | 37.80 | 840,000 |
| 19 Apr 2024 | 38.70 | 38.90 | 36.70 | 37.40 | 37.40 | 1,039,000 |
| 18 Apr 2024 | 37.90 | 38.85 | 37.45 | 38.70 | 38.70 | 1,113,000 |
| 17 Apr 2024 | 36.50 | 38.20 | 36.50 | 37.75 | 37.75 | 1,165,000 |
| 16 Apr 2024 | 37.55 | 37.65 | 36.20 | 36.45 | 36.45 | 1,718,000 |
| 15 Apr 2024 | 38.85 | 38.90 | 37.65 | 37.95 | 37.95 | 1,668,000 |
| 12 Apr 2024 | 39.55 | 39.70 | 39.10 | 39.15 | 39.15 | 876,000 |
| 11 Apr 2024 | 39.95 | 40.50 | 39.10 | 39.60 | 39.60 | 954,000 |
| 10 Apr 2024 | 40.70 | 40.85 | 40.00 | 40.20 | 40.20 | 1,174,000 |
| 09 Apr 2024 | 39.10 | 40.80 | 39.05 | 40.35 | 40.35 | 2,508,000 |
| 08 Apr 2024 | 41.80 | 41.85 | 38.90 | 39.05 | 39.05 | 3,810,000 |
| 03 Apr 2024 | 39.60 | 41.60 | 39.15 | 41.55 | 41.55 | 3,026,000 |
| 02 Apr 2024 | 39.45 | 39.70 | 38.90 | 39.00 | 39.00 | 804,000 |
| 01 Apr 2024 | 38.70 | 39.40 | 38.60 | 39.35 | 39.35 | 558,000 |
| 29 Mar 2024 | 39.80 | 39.80 | 38.80 | 38.80 | 38.80 | 692,000 |
| 28 Mar 2024 | 39.30 | 40.55 | 39.30 | 39.65 | 39.65 | 863,000 |
| 28 Mar 2024 | 2.5 Dividend | |||||
| 27 Mar 2024 | 41.10 | 42.00 | 41.10 | 41.75 | 39.25 | 962,000 |
| 26 Mar 2024 | 42.00 | 42.05 | 40.95 | 41.25 | 38.78 | 847,000 |
| 25 Mar 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 39.44 | - |
| 22 Mar 2024 | 42.30 | 42.30 | 41.65 | 41.95 | 39.44 | 532,000 |
| 21 Mar 2024 | 41.85 | 41.90 | 41.20 | 41.85 | 39.34 | 616,000 |
| 20 Mar 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 39.63 | - |
| 19 Mar 2024 | 42.50 | 43.00 | 42.00 | 42.15 | 39.63 | 804,000 |
| 18 Mar 2024 | 41.50 | 42.90 | 41.30 | 42.30 | 39.77 | 1,452,000 |
| 15 Mar 2024 | 40.80 | 41.55 | 40.15 | 41.15 | 38.69 | 1,686,000 |
| 14 Mar 2024 | 40.95 | 41.00 | 40.05 | 40.70 | 38.26 | 1,253,000 |
| 13 Mar 2024 | 41.20 | 41.20 | 40.10 | 40.55 | 38.12 | 1,011,000 |
| 12 Mar 2024 | 40.05 | 41.00 | 40.05 | 40.70 | 38.26 | 1,075,000 |
| 11 Mar 2024 | 40.00 | 40.85 | 39.80 | 40.40 | 37.98 | 568,000 |
| 08 Mar 2024 | 40.65 | 41.80 | 39.65 | 40.25 | 37.84 | 1,427,000 |
| 07 Mar 2024 | 41.65 | 41.65 | 39.35 | 40.50 | 38.07 | 3,559,000 |
| 06 Mar 2024 | 43.10 | 43.75 | 42.45 | 42.60 | 40.05 | 1,143,000 |
| 05 Mar 2024 | 43.65 | 43.70 | 42.70 | 43.30 | 40.71 | 665,000 |
| 04 Mar 2024 | 42.50 | 43.45 | 42.15 | 43.35 | 40.75 | 951,000 |
| 01 Mar 2024 | 43.05 | 43.10 | 42.40 | 42.90 | 40.33 | 688,000 |
| 29 Feb 2024 | 41.75 | 43.15 | 41.35 | 43.15 | 40.57 | 1,249,000 |
| 27 Feb 2024 | 41.60 | 42.55 | 41.30 | 41.45 | 38.97 | 1,250,000 |
| 26 Feb 2024 | 42.65 | 43.00 | 41.25 | 41.40 | 38.92 | 1,637,000 |
| 23 Feb 2024 | 43.50 | 43.60 | 42.50 | 42.55 | 40.00 | 1,972,000 |
| 22 Feb 2024 | 44.90 | 45.90 | 43.60 | 43.90 | 41.27 | 4,914,000 |
| 21 Feb 2024 | 42.00 | 44.90 | 42.00 | 44.90 | 42.21 | 15,092,000 |
| 20 Feb 2024 | 40.25 | 41.20 | 39.95 | 40.85 | 38.40 | 1,829,000 |
| 19 Feb 2024 | 39.90 | 40.25 | 39.45 | 40.00 | 37.60 | 1,038,000 |
| 16 Feb 2024 | 39.20 | 39.70 | 38.75 | 39.60 | 37.23 | 1,020,000 |
| 15 Feb 2024 | 38.50 | 39.80 | 37.50 | 39.10 | 36.76 | 2,499,000 |
| 05 Feb 2024 | 40.05 | 40.45 | 36.75 | 37.00 | 34.78 | 3,975,000 |
| 02 Feb 2024 | 40.50 | 40.50 | 39.20 | 39.80 | 37.42 | 1,933,000 |
| 01 Feb 2024 | 40.55 | 41.10 | 40.00 | 40.20 | 37.79 | 2,367,000 |
| 31 Jan 2024 | 38.35 | 40.90 | 38.15 | 40.80 | 38.36 | 2,928,000 |
| 30 Jan 2024 | 38.80 | 39.20 | 38.10 | 38.65 | 36.34 | 2,666,000 |
| 29 Jan 2024 | 39.35 | 39.40 | 38.35 | 38.80 | 36.48 | 938,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.