CKM Applied Materials Corp. (TPEX:8930)
Taiwan
· Delayed Price · Currency is TWD 30.25
+0.70 (2.37%)
Apr 29, 2026, 1:30 PM CST
CKM Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 21,175 |
| 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 |
| Jan 26, 2026 | 31.30 | 31.40 | 30.70 | 31.00 | 28.88 | -0.96% | 129,235 |
| Jan 23, 2026 | 31.25 | 31.35 | 31.10 | 31.30 | 29.16 | -0.16% | 32,450 |
| Jan 22, 2026 | 31.00 | 31.50 | 31.00 | 31.35 | 29.20 | 1.13% | 62,427 |
| Jan 21, 2026 | 31.60 | 31.80 | 30.50 | 31.00 | 28.88 | -2.05% | 324,772 |
| Jan 20, 2026 | 31.75 | 31.75 | 31.55 | 31.65 | 29.48 | -0.31% | 31,342 |
| Jan 19, 2026 | 32.00 | 32.00 | 31.75 | 31.75 | 29.58 | -1.09% | 74,258 |
| Jan 16, 2026 | 32.00 | 32.35 | 32.00 | 32.10 | 29.90 | 0.31% | 97,831 |
| Jan 15, 2026 | 31.80 | 32.20 | 31.75 | 32.00 | 29.81 | 1.27% | 58,974 |
| Jan 14, 2026 | 31.10 | 31.85 | 31.10 | 31.60 | 29.44 | 1.28% | 44,075 |
| Jan 13, 2026 | 31.60 | 31.60 | 31.10 | 31.20 | 29.07 | -1.11% | 65,967 |
| Jan 12, 2026 | 32.00 | 32.00 | 31.50 | 31.55 | 29.39 | -1.56% | 49,774 |
| Jan 9, 2026 | 32.15 | 32.20 | 32.00 | 32.05 | 29.86 | -0.31% | 62,862 |
| Jan 8, 2026 | 31.90 | 32.30 | 31.85 | 32.15 | 29.95 | 0.78% | 29,689 |
| Jan 7, 2026 | 31.85 | 32.05 | 31.45 | 31.90 | 29.72 | - | 151,823 |
| Jan 6, 2026 | 32.10 | 32.10 | 31.90 | 31.90 | 29.72 | -0.62% | 53,202 |
| Jan 5, 2026 | 32.90 | 32.90 | 32.00 | 32.10 | 29.90 | -1.83% | 124,643 |
| Jan 2, 2026 | 32.60 | 32.85 | 32.60 | 32.70 | 30.46 | 0.31% | 67,351 |
| Dec 31, 2025 | 32.85 | 32.90 | 32.55 | 32.60 | 30.37 | -0.76% | 44,845 |
| Dec 30, 2025 | 32.95 | 32.95 | 32.70 | 32.85 | 30.60 | -0.45% | 50,184 |
| Dec 29, 2025 | 33.30 | 33.50 | 32.95 | 33.00 | 30.74 | -0.45% | 104,089 |
| Dec 26, 2025 | 33.30 | 33.35 | 33.00 | 33.15 | 30.88 | -0.45% | 64,992 |
| Dec 24, 2025 | 33.30 | 33.80 | 33.25 | 33.30 | 31.02 | 0.15% | 203,358 |
| Dec 23, 2025 | 33.60 | 33.70 | 33.20 | 33.25 | 30.97 | -0.60% | 140,868 |
| Dec 22, 2025 | 32.70 | 33.55 | 32.70 | 33.45 | 31.16 | 2.76% | 208,479 |
| Dec 19, 2025 | 31.80 | 32.60 | 31.80 | 32.55 | 30.32 | 4.16% | 235,789 |
| Dec 18, 2025 | 31.10 | 31.30 | 31.10 | 31.25 | 29.11 | 0.48% | 25,108 |
| Dec 17, 2025 | 30.90 | 31.25 | 30.90 | 31.10 | 28.97 | 0.65% | 20,076 |
| Dec 16, 2025 | 31.20 | 31.25 | 30.70 | 30.90 | 28.79 | -0.32% | 51,200 |
| Dec 15, 2025 | 30.80 | 31.00 | 30.65 | 31.00 | 28.88 | - | 24,313 |
| Dec 12, 2025 | 30.95 | 31.25 | 30.80 | 31.00 | 28.88 | 1.14% | 51,154 |
| Dec 11, 2025 | 30.30 | 30.75 | 30.30 | 30.65 | 28.55 | 1.49% | 37,226 |
| Dec 10, 2025 | 30.70 | 30.80 | 30.20 | 30.20 | 28.13 | -1.63% | 55,542 |
| Dec 9, 2025 | 30.70 | 30.80 | 30.55 | 30.70 | 28.60 | - | 33,699 |
| Dec 8, 2025 | 31.00 | 31.50 | 30.50 | 30.70 | 28.60 | -3.00% | 104,192 |
| Dec 5, 2025 | 31.70 | 31.70 | 31.55 | 31.65 | 29.48 | -0.31% | 26,249 |
| Dec 4, 2025 | 31.65 | 31.75 | 31.50 | 31.75 | 29.58 | 0.16% | 36,802 |
| Dec 3, 2025 | 31.50 | 31.85 | 31.50 | 31.70 | 29.53 | 0.79% | 31,692 |
| Dec 2, 2025 | 31.40 | 31.50 | 31.40 | 31.45 | 29.30 | 0.16% | 33,073 |
| Dec 1, 2025 | 32.00 | 32.00 | 31.40 | 31.40 | 29.25 | -1.10% | 58,634 |
| Nov 28, 2025 | 31.95 | 32.10 | 31.75 | 31.75 | 29.58 | -0.63% | 61,347 |
| Nov 27, 2025 | 32.00 | 32.00 | 31.85 | 31.95 | 29.76 | -0.16% | 35,001 |
| Nov 26, 2025 | 31.25 | 32.40 | 31.25 | 32.00 | 29.81 | 2.73% | 154,477 |
| Nov 25, 2025 | 30.90 | 31.15 | 30.90 | 31.15 | 29.02 | 1.30% | 47,129 |
| Nov 24, 2025 | 30.50 | 31.10 | 30.50 | 30.75 | 28.65 | 1.15% | 78,356 |