CKM Applied Materials Corp. (TPEX:8930)
Taiwan · Delayed Price · Currency is TWD 27.80
-0.30 (-1.07%)
Nov 4, 2025, 10:00 AM CST
CKM Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 28.10 | 28.10 | 27.80 | 27.80 | - | -1.07% | 1,000 |
| Nov 3, 2025 | 28.20 | 28.20 | 28.00 | 28.10 | 28.10 | - | 59,041 |
| Oct 31, 2025 | 28.20 | 28.30 | 28.05 | 28.10 | 28.10 | -0.18% | 48,034 |
| Oct 30, 2025 | 28.80 | 28.80 | 28.00 | 28.15 | 28.15 | -1.57% | 122,164 |
| Oct 29, 2025 | 29.05 | 29.05 | 28.40 | 28.60 | 28.60 | -1.38% | 175,301 |
| Oct 28, 2025 | 29.00 | 29.05 | 28.90 | 29.00 | 29.00 | 0.17% | 67,112 |
| Oct 27, 2025 | 29.25 | 29.25 | 28.90 | 28.95 | 28.95 | -0.69% | 77,802 |
| Oct 23, 2025 | 29.30 | 29.35 | 29.15 | 29.15 | 29.15 | -0.51% | 39,456 |
| Oct 22, 2025 | 29.05 | 29.30 | 29.05 | 29.30 | 29.30 | 1.03% | 30,269 |
| Oct 21, 2025 | 29.00 | 29.05 | 28.95 | 29.00 | 29.00 | - | 77,262 |
| Oct 20, 2025 | 29.20 | 29.20 | 28.95 | 29.00 | 29.00 | -0.34% | 40,166 |
| Oct 17, 2025 | 29.10 | 29.10 | 28.85 | 29.10 | 29.10 | -0.17% | 81,626 |
| Oct 16, 2025 | 29.25 | 29.35 | 29.00 | 29.15 | 29.15 | 0.17% | 64,083 |
| Oct 15, 2025 | 29.05 | 29.10 | 28.85 | 29.10 | 29.10 | 0.52% | 48,586 |
| Oct 14, 2025 | 28.80 | 29.35 | 28.80 | 28.95 | 28.95 | 1.40% | 181,953 |
| Oct 13, 2025 | 28.80 | 28.85 | 28.00 | 28.55 | 28.55 | -2.23% | 238,918 |
| Oct 9, 2025 | 29.25 | 29.30 | 29.10 | 29.20 | 29.20 | -0.51% | 112,004 |
| Oct 8, 2025 | 29.45 | 29.45 | 29.10 | 29.35 | 29.35 | -1.01% | 162,966 |
| Oct 7, 2025 | 30.15 | 30.15 | 29.35 | 29.65 | 29.65 | -1.50% | 135,940 |
| Oct 3, 2025 | 30.15 | 30.20 | 30.10 | 30.10 | 30.10 | -0.17% | 40,116 |
| Oct 2, 2025 | 30.35 | 30.35 | 30.10 | 30.15 | 30.15 | -0.50% | 42,384 |
| Oct 1, 2025 | 30.40 | 30.50 | 30.00 | 30.30 | 30.30 | -0.33% | 91,501 |
| Sep 30, 2025 | 30.40 | 30.45 | 30.30 | 30.40 | 30.40 | - | 19,132 |
| Sep 29, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Sep 26, 2025 | 30.65 | 30.65 | 30.35 | 30.40 | 30.40 | -0.65% | 58,812 |
| Sep 25, 2025 | 30.75 | 30.75 | 30.55 | 30.60 | 30.60 | -0.49% | 50,458 |
| Sep 24, 2025 | 31.00 | 31.00 | 30.65 | 30.75 | 30.75 | -0.49% | 82,706 |
| Sep 23, 2025 | 31.15 | 31.15 | 30.80 | 30.90 | 30.90 | -0.80% | 69,560 |
| Sep 22, 2025 | 31.30 | 31.30 | 31.10 | 31.15 | 31.15 | -0.16% | 45,360 |
| Sep 19, 2025 | 31.20 | 31.30 | 31.10 | 31.20 | 31.20 | 0.32% | 35,188 |
| Sep 18, 2025 | 31.20 | 31.25 | 30.95 | 31.10 | 31.10 | - | 87,756 |
| Sep 17, 2025 | 30.95 | 31.15 | 30.95 | 31.10 | 31.10 | 0.48% | 21,201 |
| Sep 16, 2025 | 31.15 | 31.15 | 30.90 | 30.95 | 30.95 | -0.48% | 62,671 |
| Sep 15, 2025 | 31.30 | 31.40 | 30.85 | 31.10 | 31.10 | -0.48% | 72,772 |
| Sep 12, 2025 | 31.50 | 31.50 | 31.20 | 31.25 | 31.25 | -0.48% | 64,390 |
| Sep 11, 2025 | 31.75 | 31.80 | 31.30 | 31.40 | 31.40 | -1.10% | 94,329 |
| Sep 10, 2025 | 31.70 | 31.95 | 31.60 | 31.75 | 31.75 | - | 93,709 |
| Sep 9, 2025 | 31.70 | 31.75 | 31.55 | 31.75 | 31.75 | 0.16% | 61,454 |
| Sep 8, 2025 | 31.70 | 31.75 | 31.40 | 31.70 | 31.70 | - | 62,360 |
| Sep 5, 2025 | 31.70 | 31.80 | 31.60 | 31.70 | 31.70 | 0.16% | 48,975 |
| Sep 4, 2025 | 31.05 | 31.70 | 31.05 | 31.65 | 31.65 | 2.10% | 81,986 |
| Sep 3, 2025 | 30.90 | 31.15 | 30.75 | 31.00 | 31.00 | 0.32% | 46,361 |
| Sep 2, 2025 | 31.20 | 31.20 | 30.80 | 30.90 | 30.90 | -0.80% | 69,054 |
| Sep 1, 2025 | 31.50 | 31.50 | 31.00 | 31.15 | 31.15 | -1.42% | 147,278 |
| Aug 29, 2025 | 31.40 | 31.65 | 31.40 | 31.60 | 31.60 | 0.32% | 78,181 |
| Aug 28, 2025 | 31.15 | 31.50 | 31.15 | 31.50 | 31.50 | 1.12% | 58,985 |
| Aug 27, 2025 | 30.85 | 31.15 | 30.85 | 31.15 | 31.15 | 0.97% | 140,907 |
| Aug 26, 2025 | 30.80 | 30.95 | 30.80 | 30.85 | 30.85 | 0.16% | 138,042 |
| Aug 25, 2025 | 30.60 | 31.00 | 30.60 | 30.80 | 30.80 | 0.98% | 147,052 |
| Aug 22, 2025 | 30.55 | 30.70 | 30.40 | 30.50 | 30.50 | - | 65,559 |