CKM Applied Materials Corp. (TPEX:8930)
Taiwan · Delayed Price · Currency is TWD 29.80
-0.45 (-1.49%)
Apr 20, 2026, 1:18 PM CST
CKM Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 21,175 |
| 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 | -6.54% | 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 |
| Mar 17, 2026 | 32.25 | 32.40 | 32.15 | 32.25 | 30.04 | 0.16% | 67,672 |
| Mar 16, 2026 | 32.30 | 32.35 | 32.20 | 32.20 | 30.00 | -0.31% | 63,371 |
| Mar 13, 2026 | 32.30 | 32.75 | 32.05 | 32.30 | 30.09 | -0.31% | 57,630 |
| Mar 12, 2026 | 32.40 | 32.60 | 32.25 | 32.40 | 30.18 | 0.31% | 79,499 |
| Mar 11, 2026 | 32.55 | 32.70 | 32.00 | 32.30 | 30.09 | -0.77% | 138,784 |
| Mar 10, 2026 | 32.70 | 33.30 | 32.15 | 32.55 | 30.32 | -0.15% | 117,414 |
| Mar 9, 2026 | 32.80 | 33.10 | 31.70 | 32.60 | 30.37 | -1.51% | 167,469 |
| Mar 6, 2026 | 31.15 | 33.25 | 31.15 | 33.10 | 30.83 | 7.29% | 357,675 |
| Mar 5, 2026 | 31.00 | 31.10 | 30.40 | 30.85 | 28.74 | 1.65% | 74,278 |
| Mar 4, 2026 | 31.20 | 31.20 | 30.25 | 30.35 | 28.27 | -2.88% | 142,535 |
| Mar 3, 2026 | 31.35 | 31.45 | 31.20 | 31.25 | 29.11 | 0.16% | 54,145 |
| Mar 2, 2026 | 30.65 | 31.30 | 30.65 | 31.20 | 29.07 | -0.32% | 80,338 |
| Feb 26, 2026 | 31.40 | 31.40 | 31.15 | 31.30 | 29.16 | - | 42,318 |
| Feb 25, 2026 | 31.55 | 31.55 | 31.10 | 31.30 | 29.16 | -0.79% | 103,600 |
| Feb 24, 2026 | 31.70 | 31.70 | 31.50 | 31.55 | 29.39 | -0.32% | 38,239 |
| Feb 23, 2026 | 31.30 | 32.00 | 31.25 | 31.65 | 29.48 | 1.28% | 50,736 |
| Feb 11, 2026 | 31.30 | 31.40 | 31.10 | 31.25 | 29.11 | 0.32% | 71,441 |
| Feb 10, 2026 | 31.20 | 31.20 | 30.90 | 31.15 | 29.02 | 0.48% | 75,292 |
| Feb 9, 2026 | 30.95 | 31.00 | 30.50 | 31.00 | 28.88 | 3.16% | 79,131 |
| Feb 6, 2026 | 30.40 | 30.40 | 29.95 | 30.05 | 27.99 | -1.15% | 50,175 |
| Feb 5, 2026 | 30.40 | 30.60 | 30.40 | 30.40 | 28.32 | - | 35,019 |
| Feb 4, 2026 | 30.00 | 30.40 | 30.00 | 30.40 | 28.32 | 1.33% | 57,184 |
| Feb 3, 2026 | 30.10 | 30.30 | 30.00 | 30.00 | 27.95 | - | 76,159 |
| Feb 2, 2026 | 30.25 | 30.25 | 29.75 | 30.00 | 27.95 | -1.32% | 112,080 |
| Jan 30, 2026 | 30.50 | 30.50 | 30.10 | 30.40 | 28.32 | - | 54,590 |
| Jan 29, 2026 | 30.40 | 30.50 | 30.35 | 30.40 | 28.32 | - | 69,332 |
| Jan 28, 2026 | 30.90 | 30.90 | 30.35 | 30.40 | 28.32 | -1.78% | 105,945 |
| Jan 27, 2026 | 30.90 | 31.10 | 30.35 | 30.95 | 28.83 | -0.16% | 165,795 |