CKM Applied Materials Corp. 8930
TPEX · Taiwan · Producer Manufacturing
TWD 28.60-0.10 (-0.35%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 28.60 | -0.35% | TWD 28.70 | TWD 28.70 | TWD 28.50 | 30.09K |
| 2026-10-01 | TWD 28.70 | -0.17% | TWD 28.75 | TWD 28.75 | TWD 28.65 | 19.00K |
| 2026-09-30 | TWD 28.75 | +0.17% | TWD 28.70 | TWD 28.75 | TWD 28.60 | 38.08K |
| 2026-09-29 | TWD 28.70 | -0.35% | TWD 28.75 | TWD 28.75 | TWD 28.65 |
| 20.00K |
| 2026-09-24 | TWD 28.80 | -0.35% | TWD 28.90 | TWD 28.90 | TWD 28.40 | 62.04K |
| 2026-09-23 | TWD 28.90 | -1.03% | TWD 29.00 | TWD 29.00 | TWD 28.50 | 32.18K |
| 2026-09-22 | TWD 29.20 | +1.57% | TWD 28.80 | TWD 29.50 | TWD 28.50 | 74.00K |
| 2026-09-21 | TWD 28.75 | -0.17% | TWD 28.80 | TWD 28.80 | TWD 28.75 | 12.00K |
| 2026-09-18 | TWD 28.80 | -0.17% | TWD 28.85 | TWD 28.85 | TWD 28.80 | 23.10K |
| 2026-09-17 | TWD 28.85 | 0.00% | TWD 28.85 | TWD 29.00 | TWD 28.60 | 30.00K |
| 2026-09-16 | TWD 28.85 | -0.86% | TWD 29.00 | TWD 29.00 | TWD 28.45 | 42.00K |
| 2026-09-15 | TWD 29.10 | 0.00% | TWD 29.10 | TWD 29.10 | TWD 28.90 | 8.00K |
| 2026-09-14 | TWD 29.10 | +0.17% | TWD 29.00 | TWD 29.10 | TWD 28.80 | 15.00K |
| 2026-09-11 | TWD 29.05 | +0.17% | TWD 29.00 | TWD 29.05 | TWD 28.70 | 21.00K |
| 2026-09-10 | TWD 29.00 | -1.69% | TWD 29.50 | TWD 29.50 | TWD 29.00 | 68.00K |
| 2026-09-09 | TWD 29.50 | -0.51% | TWD 29.75 | TWD 29.75 | TWD 29.00 | 66.36K |
| 2026-09-08 | TWD 29.65 | -0.84% | TWD 29.90 | TWD 29.90 | TWD 29.65 | 16.00K |
| 2026-09-07 | TWD 29.90 | -0.33% | TWD 30.00 | TWD 30.00 | TWD 29.05 | 23.08K |
| 2026-09-04 | TWD 30.00 | -0.33% | TWD 30.10 | TWD 30.10 | TWD 30.00 | 45.00K |
| 2026-09-03 | TWD 30.10 | +0.33% | TWD 30.00 | TWD 30.10 | TWD 30.00 | 12.00K |
| 2026-09-02 | TWD 30.00 | -0.17% | TWD 30.00 | TWD 30.00 | TWD 29.90 | 25.04K |
| 2026-09-01 | TWD 30.05 | -1.96% | TWD 30.50 | TWD 30.50 | TWD 30.00 | 25.00K |
| 2026-08-31 | TWD 30.65 | +1.32% | TWD 30.10 | TWD 30.80 | TWD 29.75 | 45.74K |
| 2026-08-28 | TWD 30.25 | +0.33% | TWD 30.15 | TWD 30.25 | TWD 29.70 | 49.00K |
| 2026-08-27 | TWD 30.15 | +0.17% | TWD 30.00 | TWD 30.50 | TWD 29.90 | 64.23K |
| 2026-08-26 | TWD 30.10 | +0.33% | TWD 29.90 | TWD 30.20 | TWD 29.90 | 38.06K |
| 2026-08-25 | TWD 30.00 | +0.67% | TWD 29.70 | TWD 30.00 | TWD 29.70 | 53.00K |
| 2026-08-24 | TWD 29.80 | 0.00% | TWD 29.70 | TWD 29.80 | TWD 29.70 | 21.00K |
| 2026-08-21 | TWD 29.80 | +1.36% | TWD 29.30 | TWD 29.80 | TWD 29.30 | 23.00K |
| 2026-08-20 | TWD 29.40 | +0.17% | TWD 29.35 | TWD 29.40 | TWD 29.25 | 20.00K |
| 2026-08-19 | TWD 29.35 | 0.00% | TWD 29.25 | TWD 29.40 | TWD 29.25 | 23.00K |
| 2026-08-18 | TWD 29.35 | +0.17% | TWD 29.40 | TWD 29.40 | TWD 29.35 | 10.00K |
| 2026-08-17 | TWD 29.30 | -1.01% | TWD 29.60 | TWD 29.60 | TWD 29.10 | 36.00K |
| 2026-08-14 | TWD 29.60 | -1.33% | TWD 30.00 | TWD 30.00 | TWD 29.55 | 21.00K |
| 2026-08-13 | TWD 30.00 | +0.33% | TWD 29.90 | TWD 30.00 | TWD 29.85 | 39.10K |
| 2026-08-12 | TWD 29.90 | -0.66% | TWD 30.10 | TWD 30.10 | TWD 29.90 | 21.00K |
| 2026-08-11 | TWD 30.10 | 0.00% | TWD 30.10 | TWD 30.10 | TWD 29.90 | 16.00K |
| 2026-08-10 | TWD 30.10 | -2.59% | TWD 30.65 | TWD 30.65 | TWD 30.00 | 110.05K |
| 2026-08-07 | TWD 30.90 | +0.32% | TWD 30.85 | TWD 31.10 | TWD 30.85 | 23.00K |
| 2026-08-06 | TWD 30.80 | +0.33% | TWD 30.70 | TWD 30.90 | TWD 30.60 | 31.00K |
| 2026-08-05 | TWD 30.70 | -0.97% | TWD 31.00 | TWD 31.15 | TWD 30.65 | 50.00K |
| 2026-08-04 | TWD 31.00 | +0.16% | TWD 30.90 | TWD 31.00 | TWD 30.85 | 18.00K |
| 2026-08-03 | TWD 30.95 | +3.34% | TWD 29.90 | TWD 31.00 | TWD 29.90 | 67.00K |
| 2026-07-31 | TWD 29.95 | +0.50% | TWD 29.80 | TWD 30.00 | TWD 29.80 | 17.00K |
| 2026-07-30 | TWD 29.80 | -0.50% | TWD 29.80 | TWD 29.80 | TWD 29.50 | 16.00K |
| 2026-07-29 | TWD 29.95 | -0.66% | TWD 30.15 | TWD 30.15 | TWD 29.50 | 47.00K |
| 2026-07-28 | TWD 30.15 | -2.11% | TWD 30.60 | TWD 30.60 | TWD 30.00 | 75.00K |
| 2026-07-27 | TWD 30.80 | -0.81% | TWD 31.00 | TWD 31.05 | TWD 30.80 | 13.34K |
| 2026-07-24 | TWD 31.05 | -0.80% | TWD 31.20 | TWD 31.20 | TWD 31.00 | 21.00K |
| 2026-07-23 | TWD 31.30 | -0.16% | TWD 31.30 | TWD 31.30 | TWD 30.90 | 46.00K |
| 2026-07-22 | TWD 31.35 | +1.46% | TWD 30.90 | TWD 31.45 | TWD 30.40 | 144.02K |
| 2026-07-21 | TWD 30.90 | -1.75% | TWD 31.30 | TWD 31.30 | TWD 30.85 | 22.01K |
| 2026-07-20 | TWD 31.45 | -0.79% | TWD 31.60 | TWD 31.60 | TWD 30.60 | 99.00K |
| 2026-07-17 | TWD 31.70 | -0.47% | TWD 31.70 | TWD 31.85 | TWD 30.10 | 233.50K |
| 2026-07-16 | TWD 31.85 | +0.16% | TWD 31.95 | TWD 32.00 | TWD 31.05 | 100.36K |
| 2026-07-15 | TWD 31.80 | +1.76% | TWD 31.50 | TWD 31.90 | TWD 31.40 | 119.03K |
| 2026-07-14 | TWD 31.25 | +2.80% | TWD 30.90 | TWD 31.45 | TWD 30.45 | 232.08K |
| 2026-07-13 | TWD 30.40 | -1.14% | TWD 30.75 | TWD 30.90 | TWD 30.15 | 163.03K |
| 2026-07-10 | TWD 30.75 | 0.00% | TWD 30.75 | TWD 30.75 | TWD 30.75 | 0 |
| 2026-07-09 | TWD 30.75 | +1.32% | TWD 30.20 | TWD 31.00 | TWD 30.00 | 142.85K |
| 2026-07-08 | TWD 30.35 | +1.17% | TWD 30.00 | TWD 30.50 | TWD 29.50 | 176.36K |
| 2026-07-07 | TWD 30.00 | +6.19% | TWD 28.45 | TWD 31.05 | TWD 28.45 | 500.03K |
| 2026-07-06 | TWD 28.25 | -1.57% | TWD 28.75 | TWD 28.80 | TWD 28.00 | 67.03K |
| 2026-07-03 | TWD 28.70 | +1.41% | TWD 28.40 | TWD 28.90 | TWD 28.30 | 203.00K |
| 2026-07-02 | TWD 28.30 | +4.24% | TWD 27.10 | TWD 28.80 | TWD 27.05 | 113.20K |
| 2026-07-01 | TWD 27.15 | -0.55% | TWD 27.35 | TWD 27.35 | TWD 26.90 | 83.00K |
| 2026-06-30 | TWD 27.30 | +0.18% | TWD 27.30 | TWD 27.30 | TWD 27.20 | 28.00K |
| 2026-06-29 | TWD 27.25 | -0.55% | TWD 27.40 | TWD 27.40 | TWD 27.10 | 49.00K |
| 2026-06-26 | TWD 27.40 | -0.18% | TWD 27.45 | TWD 27.45 | TWD 27.30 | 45.02K |
| 2026-06-25 | TWD 27.45 | 0.00% | TWD 27.45 | TWD 27.45 | TWD 27.40 | 17.03K |
| 2026-06-24 | TWD 27.45 | -0.18% | TWD 27.50 | TWD 27.50 | TWD 27.35 | 16.00K |
| 2026-06-23 | TWD 27.50 | 0.00% | TWD 27.50 | TWD 27.50 | TWD 27.15 | 62.00K |
| 2026-06-22 | TWD 27.50 | -0.54% | TWD 27.70 | TWD 27.70 | TWD 27.45 | 46.00K |
| 2026-06-18 | TWD 27.65 | +0.36% | TWD 27.60 | TWD 27.75 | TWD 27.50 | 72.00K |
| 2026-06-17 | TWD 27.55 | -0.54% | TWD 27.70 | TWD 27.70 | TWD 27.40 | 65.00K |
| 2026-06-16 | TWD 27.70 | -0.36% | TWD 27.80 | TWD 27.80 | TWD 27.50 | 48.00K |
| 2026-06-15 | TWD 27.80 | +0.18% | TWD 27.75 | TWD 27.80 | TWD 27.75 | 29.00K |
| 2026-06-12 | TWD 27.75 | +0.54% | TWD 27.60 | TWD 27.75 | TWD 27.55 | 30.00K |
| 2026-06-11 | TWD 27.60 | 0.00% | TWD 27.70 | TWD 27.70 | TWD 27.35 | 31.01K |
| 2026-06-10 | TWD 27.60 | -1.08% | TWD 27.90 | TWD 27.90 | TWD 27.50 | 66.04K |
| 2026-06-09 | TWD 27.90 | -0.36% | TWD 28.10 | TWD 28.15 | TWD 27.80 | 38.00K |
| 2026-06-08 | TWD 28.00 | -1.75% | TWD 26.30 | TWD 28.05 | TWD 26.30 | 68.00K |
| 2026-06-05 | TWD 28.50 | -0.87% | TWD 28.75 | TWD 28.75 | TWD 28.30 | 48.00K |
| 2026-06-04 | TWD 28.75 | +1.41% | TWD 28.40 | TWD 28.80 | TWD 28.40 | 60.00K |
| 2026-06-03 | TWD 28.35 | +0.71% | TWD 28.15 | TWD 28.35 | TWD 28.10 | 67.00K |
| 2026-06-02 | TWD 28.15 | -0.18% | TWD 28.30 | TWD 28.30 | TWD 27.90 | 97.26K |
| 2026-06-01 | TWD 28.20 | -0.88% | TWD 28.45 | TWD 28.45 | TWD 28.15 | 76.00K |
| 2026-05-29 | TWD 28.45 | 0.00% | TWD 28.50 | TWD 28.50 | TWD 28.25 | 72.00K |
| 2026-05-28 | TWD 28.45 | -0.35% | TWD 28.70 | TWD 28.70 | TWD 28.35 | 58.00K |
| 2026-05-27 | TWD 28.55 | +0.18% | TWD 28.60 | TWD 28.60 | TWD 28.50 | 40.00K |