CKM Applied Materials Corp. (TPEX:8930)
Taiwan · Delayed Price · Currency is TWD 29.40
+0.05 (0.17%)
Aug 20, 2026, 1:14 PM CST
CKM Applied Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 29.25 | 29.40 | 29.25 | 29.35 | 29.35 | - | 24,443 |
| Aug 18, 2026 | 29.40 | 29.40 | 29.35 | 29.35 | 29.35 | 0.17% | 10,624 |
| Aug 17, 2026 | 29.60 | 29.60 | 29.10 | 29.30 | 29.30 | -1.01% | 36,911 |
| Aug 14, 2026 | 30.00 | 30.00 | 29.55 | 29.60 | 29.60 | -1.33% | 21,798 |
| Aug 13, 2026 | 29.90 | 30.00 | 29.85 | 30.00 | 30.00 | 0.33% | 39,273 |
| Aug 12, 2026 | 30.10 | 30.10 | 29.90 | 29.90 | 29.90 | -0.66% | 21,050 |
| Aug 11, 2026 | 30.10 | 30.10 | 29.90 | 30.10 | 30.10 | - | 16,041 |
| Aug 10, 2026 | 30.65 | 30.65 | 30.00 | 30.10 | 30.10 | -2.59% | 111,017 |
| Aug 7, 2026 | 30.85 | 31.10 | 30.85 | 30.90 | 30.90 | 0.32% | 23,166 |
| Aug 6, 2026 | 30.70 | 30.90 | 30.60 | 30.80 | 30.80 | 0.33% | 31,339 |
| Aug 5, 2026 | 31.00 | 31.15 | 30.65 | 30.70 | 30.70 | -0.97% | 50,228 |
| Aug 4, 2026 | 30.90 | 31.00 | 30.85 | 31.00 | 31.00 | 0.16% | 18,100 |
| Aug 3, 2026 | 29.90 | 31.00 | 29.90 | 30.95 | 30.95 | 3.34% | 67,864 |
| Jul 31, 2026 | 29.80 | 30.00 | 29.80 | 29.95 | 29.95 | 0.50% | 17,750 |
| Jul 30, 2026 | 29.80 | 29.80 | 29.50 | 29.80 | 29.80 | -0.50% | 16,161 |
| Jul 29, 2026 | 30.15 | 30.15 | 29.50 | 29.95 | 29.95 | -0.66% | 47,176 |
| Jul 28, 2026 | 30.60 | 30.60 | 30.00 | 30.15 | 30.15 | -2.11% | 75,900 |
| Jul 27, 2026 | 31.00 | 31.05 | 30.80 | 30.80 | 30.80 | -0.81% | 14,483 |
| Jul 24, 2026 | 31.20 | 31.20 | 31.00 | 31.05 | 31.05 | -0.80% | 21,031 |
| Jul 23, 2026 | 31.30 | 31.30 | 30.90 | 31.30 | 31.30 | -0.16% | 46,164 |
| Jul 22, 2026 | 30.90 | 31.45 | 30.40 | 31.35 | 31.35 | 1.46% | 144,774 |
| Jul 21, 2026 | 31.30 | 31.30 | 30.85 | 30.90 | 30.90 | -1.75% | 22,334 |
| Jul 20, 2026 | 31.60 | 31.60 | 30.60 | 31.45 | 31.45 | -0.79% | 99,743 |
| Jul 17, 2026 | 31.70 | 31.85 | 30.10 | 31.70 | 31.70 | -0.47% | 235,128 |
| Jul 16, 2026 | 31.95 | 32.00 | 31.05 | 31.85 | 31.85 | 0.16% | 101,916 |
| Jul 15, 2026 | 31.50 | 31.90 | 31.40 | 31.80 | 31.80 | 1.76% | 121,169 |
| Jul 14, 2026 | 30.90 | 31.45 | 30.45 | 31.25 | 31.25 | 2.80% | 237,606 |
| Jul 13, 2026 | 30.75 | 30.90 | 30.15 | 30.40 | 30.40 | -1.14% | 164,439 |
| Jul 9, 2026 | 30.20 | 31.00 | 30.00 | 30.75 | 30.75 | 1.32% | 145,474 |
| Jul 8, 2026 | 30.00 | 30.50 | 29.50 | 30.35 | 30.35 | 1.17% | 178,345 |
| Jul 7, 2026 | 28.45 | 31.05 | 28.45 | 30.00 | 30.00 | 6.19% | 506,245 |
| Jul 6, 2026 | 28.75 | 28.80 | 28.00 | 28.25 | 28.25 | -1.57% | 68,344 |
| Jul 3, 2026 | 28.40 | 28.90 | 28.30 | 28.70 | 28.70 | 1.41% | 205,755 |
| Jul 2, 2026 | 27.10 | 28.80 | 27.05 | 28.30 | 28.30 | 4.24% | 115,226 |
| Jul 1, 2026 | 27.35 | 27.35 | 26.90 | 27.15 | 27.15 | -0.55% | 84,376 |
| Jun 30, 2026 | 27.30 | 27.30 | 27.20 | 27.30 | 27.30 | 0.18% | 28,606 |
| Jun 29, 2026 | 27.40 | 27.40 | 27.10 | 27.25 | 27.25 | -0.55% | 50,699 |
| Jun 26, 2026 | 27.45 | 27.45 | 27.30 | 27.40 | 27.40 | -0.18% | 45,663 |
| Jun 25, 2026 | 27.45 | 27.45 | 27.40 | 27.45 | 27.45 | - | 17,710 |
| Jun 24, 2026 | 27.50 | 27.50 | 27.35 | 27.45 | 27.45 | -0.18% | 16,000 |
| Jun 23, 2026 | 27.50 | 27.50 | 27.15 | 27.50 | 27.50 | - | 62,852 |
| Jun 22, 2026 | 27.70 | 27.70 | 27.45 | 27.50 | 27.50 | -0.54% | 47,906 |
| Jun 18, 2026 | 27.60 | 27.75 | 27.50 | 27.65 | 27.65 | 0.36% | 72,764 |
| Jun 17, 2026 | 27.70 | 27.70 | 27.40 | 27.55 | 27.55 | -0.54% | 65,394 |
| Jun 16, 2026 | 27.80 | 27.80 | 27.50 | 27.70 | 27.70 | -0.36% | 49,211 |
| Jun 15, 2026 | 27.75 | 27.80 | 27.75 | 27.80 | 27.80 | 0.18% | 29,440 |
| Jun 12, 2026 | 27.60 | 27.75 | 27.55 | 27.75 | 27.75 | 0.54% | 30,368 |
| Jun 11, 2026 | 27.70 | 27.70 | 27.35 | 27.60 | 27.60 | - | 31,220 |
| Jun 10, 2026 | 27.90 | 27.90 | 27.50 | 27.60 | 27.60 | -1.08% | 67,528 |
| Jun 9, 2026 | 28.10 | 28.15 | 27.80 | 27.90 | 27.90 | -0.36% | 38,496 |