CKM Applied Materials Corp. (TPEX:8930)
Taiwan · Delayed Price · Currency is TWD 31.25
+0.10 (0.32%)
At close: Feb 11, 2026
CKM Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 31.30 | 31.40 | 31.10 | 31.25 | 31.25 | 0.32% | 71,441 |
| Feb 10, 2026 | 31.20 | 31.20 | 30.90 | 31.15 | 31.15 | 0.48% | 75,292 |
| Feb 9, 2026 | 30.95 | 31.00 | 30.50 | 31.00 | 31.00 | 3.16% | 79,131 |
| Feb 6, 2026 | 30.40 | 30.40 | 29.95 | 30.05 | 30.05 | -1.15% | 50,175 |
| Feb 5, 2026 | 30.40 | 30.60 | 30.40 | 30.40 | 30.40 | - | 35,019 |
| Feb 4, 2026 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | 1.33% | 57,184 |
| Feb 3, 2026 | 30.10 | 30.30 | 30.00 | 30.00 | 30.00 | - | 76,159 |
| Feb 2, 2026 | 30.25 | 30.25 | 29.75 | 30.00 | 30.00 | -1.32% | 112,080 |
| Jan 30, 2026 | 30.50 | 30.50 | 30.10 | 30.40 | 30.40 | - | 54,590 |
| Jan 29, 2026 | 30.40 | 30.50 | 30.35 | 30.40 | 30.40 | - | 69,332 |
| Jan 28, 2026 | 30.90 | 30.90 | 30.35 | 30.40 | 30.40 | -1.78% | 105,945 |
| Jan 27, 2026 | 30.90 | 31.10 | 30.35 | 30.95 | 30.95 | -0.16% | 165,795 |
| Jan 26, 2026 | 31.30 | 31.40 | 30.70 | 31.00 | 31.00 | -0.96% | 129,235 |
| Jan 23, 2026 | 31.25 | 31.35 | 31.10 | 31.30 | 31.30 | -0.16% | 32,450 |
| Jan 22, 2026 | 31.00 | 31.50 | 31.00 | 31.35 | 31.35 | 1.13% | 62,427 |
| Jan 21, 2026 | 31.60 | 31.80 | 30.50 | 31.00 | 31.00 | -2.05% | 324,772 |
| Jan 20, 2026 | 31.75 | 31.75 | 31.55 | 31.65 | 31.65 | -0.31% | 31,342 |
| Jan 19, 2026 | 32.00 | 32.00 | 31.75 | 31.75 | 31.75 | -1.09% | 74,258 |
| Jan 16, 2026 | 32.00 | 32.35 | 32.00 | 32.10 | 32.10 | 0.31% | 97,831 |
| Jan 15, 2026 | 31.80 | 32.20 | 31.75 | 32.00 | 32.00 | 1.27% | 58,974 |
| Jan 14, 2026 | 31.10 | 31.85 | 31.10 | 31.60 | 31.60 | 1.28% | 44,075 |
| Jan 13, 2026 | 31.60 | 31.60 | 31.10 | 31.20 | 31.20 | -1.11% | 65,967 |
| Jan 12, 2026 | 32.00 | 32.00 | 31.50 | 31.55 | 31.55 | -1.56% | 49,774 |
| Jan 9, 2026 | 32.15 | 32.20 | 32.00 | 32.05 | 32.05 | -0.31% | 62,862 |
| Jan 8, 2026 | 31.90 | 32.30 | 31.85 | 32.15 | 32.15 | 0.78% | 29,689 |
| Jan 7, 2026 | 31.85 | 32.05 | 31.45 | 31.90 | 31.90 | - | 151,823 |
| Jan 6, 2026 | 32.10 | 32.10 | 31.90 | 31.90 | 31.90 | -0.62% | 53,202 |
| Jan 5, 2026 | 32.90 | 32.90 | 32.00 | 32.10 | 32.10 | -1.83% | 124,643 |
| Jan 2, 2026 | 32.60 | 32.85 | 32.60 | 32.70 | 32.70 | 0.31% | 67,351 |
| Dec 31, 2025 | 32.85 | 32.90 | 32.55 | 32.60 | 32.60 | -0.76% | 44,845 |
| Dec 30, 2025 | 32.95 | 32.95 | 32.70 | 32.85 | 32.85 | -0.45% | 50,184 |
| Dec 29, 2025 | 33.30 | 33.50 | 32.95 | 33.00 | 33.00 | -0.45% | 104,089 |
| Dec 26, 2025 | 33.30 | 33.35 | 33.00 | 33.15 | 33.15 | -0.45% | 64,992 |
| Dec 24, 2025 | 33.30 | 33.80 | 33.25 | 33.30 | 33.30 | 0.15% | 203,358 |
| Dec 23, 2025 | 33.60 | 33.70 | 33.20 | 33.25 | 33.25 | -0.60% | 140,868 |
| Dec 22, 2025 | 32.70 | 33.55 | 32.70 | 33.45 | 33.45 | 2.76% | 208,479 |
| Dec 19, 2025 | 31.80 | 32.60 | 31.80 | 32.55 | 32.55 | 4.16% | 235,789 |
| Dec 18, 2025 | 31.10 | 31.30 | 31.10 | 31.25 | 31.25 | 0.48% | 25,108 |
| Dec 17, 2025 | 30.90 | 31.25 | 30.90 | 31.10 | 31.10 | 0.65% | 20,076 |
| Dec 16, 2025 | 31.20 | 31.25 | 30.70 | 30.90 | 30.90 | -0.32% | 51,200 |
| Dec 15, 2025 | 30.80 | 31.00 | 30.65 | 31.00 | 31.00 | - | 24,313 |
| Dec 12, 2025 | 30.95 | 31.25 | 30.80 | 31.00 | 31.00 | 1.14% | 51,154 |
| Dec 11, 2025 | 30.30 | 30.75 | 30.30 | 30.65 | 30.65 | 1.49% | 37,226 |
| Dec 10, 2025 | 30.70 | 30.80 | 30.20 | 30.20 | 30.20 | -1.63% | 55,542 |
| Dec 9, 2025 | 30.70 | 30.80 | 30.55 | 30.70 | 30.70 | - | 31,699 |
| Dec 8, 2025 | 31.00 | 31.50 | 30.50 | 30.70 | 30.70 | -3.00% | 104,192 |
| Dec 5, 2025 | 31.70 | 31.70 | 31.55 | 31.65 | 31.65 | -0.31% | 26,249 |
| Dec 4, 2025 | 31.65 | 31.75 | 31.50 | 31.75 | 31.75 | 0.16% | 36,802 |
| Dec 3, 2025 | 31.50 | 31.85 | 31.50 | 31.70 | 31.70 | 0.79% | 31,692 |
| Dec 2, 2025 | 31.40 | 31.50 | 31.40 | 31.45 | 31.45 | 0.16% | 33,073 |