CKM Applied Materials Corp. (TPEX:8930)
Taiwan · Delayed Price · Currency is TWD 28.45
0.00 (0.00%)
May 29, 2026, 1:30 PM CST
CKM Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 28.50 | 28.50 | 28.25 | 28.45 | 28.45 | - | 72,044 |
| May 28, 2026 | 28.70 | 28.70 | 28.35 | 28.45 | 28.45 | -0.35% | 58,304 |
| May 27, 2026 | 28.60 | 28.60 | 28.50 | 28.55 | 28.55 | 0.18% | 40,554 |
| May 26, 2026 | 28.70 | 28.85 | 28.50 | 28.50 | 28.50 | -0.70% | 50,875 |
| May 25, 2026 | 28.75 | 28.75 | 28.45 | 28.70 | 28.70 | - | 167,776 |
| May 22, 2026 | 28.50 | 29.20 | 28.40 | 28.70 | 28.70 | 1.06% | 110,140 |
| May 21, 2026 | 28.50 | 28.60 | 28.40 | 28.40 | 28.40 | - | 38,720 |
| May 20, 2026 | 28.50 | 28.50 | 28.40 | 28.40 | 28.40 | - | 24,353 |
| May 19, 2026 | 28.60 | 28.60 | 28.25 | 28.40 | 28.40 | -0.35% | 42,444 |
| May 18, 2026 | 28.60 | 28.60 | 28.35 | 28.50 | 28.50 | -0.35% | 53,480 |
| May 15, 2026 | 29.00 | 29.00 | 28.60 | 28.60 | 28.60 | -1.21% | 81,020 |
| May 14, 2026 | 28.85 | 28.95 | 28.85 | 28.95 | 28.95 | 0.35% | 20,483 |
| May 13, 2026 | 29.00 | 29.00 | 28.80 | 28.85 | 28.85 | -0.17% | 33,696 |
| May 12, 2026 | 29.10 | 29.20 | 28.80 | 28.90 | 28.90 | - | 96,937 |
| May 11, 2026 | 29.50 | 29.50 | 28.70 | 28.90 | 28.90 | -1.87% | 228,750 |
| May 8, 2026 | 29.70 | 29.70 | 29.30 | 29.45 | 29.45 | -0.34% | 44,812 |
| May 7, 2026 | 30.10 | 30.10 | 29.30 | 29.55 | 29.55 | -1.34% | 159,513 |
| May 6, 2026 | 29.90 | 30.15 | 29.70 | 29.95 | 29.95 | 0.50% | 49,915 |
| May 5, 2026 | 29.80 | 30.00 | 29.75 | 29.80 | 29.80 | - | 26,366 |
| May 4, 2026 | 30.10 | 30.10 | 29.75 | 29.80 | 29.80 | -0.67% | 46,110 |
| Apr 30, 2026 | 30.25 | 30.30 | 30.00 | 30.00 | 30.00 | -0.83% | 47,180 |
| Apr 29, 2026 | 29.70 | 30.25 | 29.70 | 30.25 | 30.25 | 2.37% | 101,073 |
| Apr 28, 2026 | 29.50 | 29.55 | 29.45 | 29.55 | 29.55 | - | 41,323 |
| Apr 27, 2026 | 29.40 | 29.55 | 28.30 | 29.55 | 29.55 | -0.51% | 152,233 |
| Apr 24, 2026 | 29.80 | 29.80 | 29.45 | 29.70 | 29.70 | -0.17% | 67,432 |
| Apr 23, 2026 | 29.85 | 29.85 | 29.65 | 29.75 | 29.75 | -0.34% | 85,537 |
| Apr 22, 2026 | 29.95 | 29.95 | 29.55 | 29.85 | 29.85 | -0.33% | 50,096 |
| Apr 21, 2026 | 30.10 | 30.10 | 29.85 | 29.95 | 29.95 | -0.50% | 62,109 |
| Apr 20, 2026 | 30.30 | 30.30 | 29.60 | 30.10 | 30.10 | -0.50% | 53,688 |
| Apr 17, 2026 | 30.80 | 30.85 | 30.25 | 30.25 | 30.25 | -3.97% | 56,411 |
| Apr 16, 2026 | 29.85 | 31.50 | 29.55 | 31.50 | 31.50 | 6.06% | 101,614 |
| Apr 15, 2026 | 30.00 | 30.00 | 29.65 | 29.70 | 29.70 | -0.50% | 43,584 |
| Apr 14, 2026 | 29.90 | 29.90 | 29.80 | 29.85 | 29.85 | -0.17% | 39,674 |
| Apr 13, 2026 | 30.10 | 30.10 | 29.90 | 29.90 | 29.90 | -0.99% | 21,656 |
| Apr 10, 2026 | 30.20 | 30.20 | 30.10 | 30.20 | 30.20 | 0.33% | 35,392 |
| Apr 9, 2026 | 30.05 | 30.15 | 30.05 | 30.10 | 30.10 | 0.17% | 30,397 |
| Apr 8, 2026 | 29.90 | 30.15 | 29.90 | 30.05 | 30.05 | 0.67% | 52,437 |
| Apr 7, 2026 | 29.90 | 30.00 | 29.80 | 29.85 | 29.85 | 0.17% | 23,461 |
| Apr 2, 2026 | 29.85 | 29.90 | 29.70 | 29.80 | 29.80 | - | 38,992 |
| Apr 1, 2026 | 29.90 | 29.90 | 29.65 | 29.80 | 29.80 | - | 57,451 |
| Mar 31, 2026 | 29.90 | 29.90 | 29.25 | 29.80 | 29.80 | - | 81,160 |
| Mar 30, 2026 | 30.10 | 30.30 | 29.70 | 29.80 | 29.80 | -0.67% | 122,900 |
| Mar 27, 2026 | 30.00 | 30.10 | 29.55 | 30.00 | 30.00 | 0.32% | 157,092 |
| Mar 26, 2026 | 32.10 | 32.50 | 32.00 | 32.10 | 29.90 | 0.31% | 183,124 |
| Mar 25, 2026 | 32.15 | 32.25 | 31.95 | 32.00 | 29.81 | 0.16% | 88,613 |
| Mar 24, 2026 | 32.50 | 32.50 | 31.90 | 31.95 | 29.76 | -1.39% | 139,890 |
| Mar 23, 2026 | 32.40 | 32.65 | 32.35 | 32.40 | 30.18 | -0.15% | 89,918 |
| Mar 20, 2026 | 32.55 | 32.55 | 32.40 | 32.45 | 30.23 | -0.15% | 62,151 |
| Mar 19, 2026 | 32.55 | 32.55 | 32.35 | 32.50 | 30.28 | -0.15% | 34,057 |
| Mar 18, 2026 | 32.25 | 32.80 | 32.25 | 32.55 | 30.32 | 0.93% | 77,171 |