CKM Applied Materials Corp.(TW:8930)
NT$29.45+0.45 (+1.55%)
TW:8930
CKM Applied Materials Corp. historical prices
NT$29.45
At close:+0.45 (+1.55%)
CKM Applied Materials Corp. (8930) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 29.05 | 29.45 | 28.85 | 29.45 | 29.45 | +1.55% | 74,708 | 2.38 |
| Nov 10, 2026 | 28.70 | 29.05 | 28.60 | 29.00 | 29.00 | +8.01% | 127,680 | 4.26 |
| Nov 09, 2026 | 28.00 | 28.80 | 27.50 | 28.60 | 28.60 | +6.52% | 150,023 | 5.37 |
| Nov 06, 2026 | 26.70 | 26.85 | 26.20 | 26.85 | 26.85 | -0.92% | 50,822 | 1.86 |
| Nov 05, 2026 | 27.10 | 27.20 | 27.00 | 27.10 | 27.10 | 0.00% | 33,035 | 1.15 |
| Nov 04, 2026 | 27.40 | 27.40 | 27.10 | 27.10 | 27.10 | -0.91% | 25,200 | 0.88 |
| Nov 03, 2026 | 27.60 | 27.60 | 27.30 | 27.35 | 27.35 | -0.91% | 24,400 | 0.85 |
| Nov 02, 2026 | 27.60 | 27.60 | 27.50 | 27.60 | 27.60 | 0.00% | 14,041 | 0.48 |
| Oct 30, 2026 | 27.60 | 27.60 | 27.50 | 27.60 | 27.60 | 0.00% | 18,118 | 0.62 |
| Oct 29, 2026 | 27.90 | 27.90 | 27.55 | 27.60 | 27.60 | -1.08% | 13,100 | 0.43 |
| Oct 28, 2026 | 27.80 | 27.90 | 27.70 | 27.90 | 27.90 | +0.36% | 13,042 | 0.43 |
| Oct 27, 2026 | 28.00 | 28.00 | 27.50 | 27.80 | 27.80 | -0.71% | 22,273 | 0.74 |
| Oct 26, 2026 | 28.00 | 28.10 | 28.00 | 28.00 | 28.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 28.00 | 28.10 | 28.00 | 28.00 | 28.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 28.10 | 28.10 | 28.00 | 28.00 | 28.00 | 0.00% | 28,000 | 0.88 |
| Oct 21, 2026 | 28.00 | 28.00 | 27.90 | 28.00 | 28.00 | +0.18% | 11,217 | 0.35 |
| Oct 20, 2026 | 27.90 | 28.00 | 27.90 | 27.95 | 27.95 | -0.18% | 8,668 | 0.27 |
| Oct 19, 2026 | 28.10 | 28.10 | 27.95 | 28.00 | 28.00 | -0.36% | 22,364 | 0.65 |
| Oct 16, 2026 | 28.10 | 28.10 | 28.05 | 28.10 | 28.10 | +0.18% | 10,693 | 0.31 |
| Oct 15, 2026 | 28.10 | 28.10 | 27.90 | 28.05 | 28.05 | 0.00% | 46,240 | 1.30 |
| Oct 14, 2026 | 28.10 | 28.25 | 28.00 | 28.05 | 28.05 | -0.18% | 42,575 | 1.10 |
| Oct 13, 2026 | 28.20 | 28.20 | 28.05 | 28.10 | 28.10 | 0.00% | 16,143 | 0.40 |
| Oct 12, 2026 | 28.30 | 28.30 | 28.00 | 28.10 | 28.10 | +0.36% | 17,406 | 0.42 |
| Oct 09, 2026 | 28.00 | 28.20 | 28.00 | 28.00 | 28.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | -0.71% | 31,809 | 0.67 |
| Oct 07, 2026 | 28.30 | 28.35 | 28.10 | 28.20 | 28.20 | +0.36% | 31,704 | 0.67 |
| Oct 06, 2026 | 28.50 | 28.50 | 28.10 | 28.10 | 28.10 | -1.40% | 66,559 | 1.38 |
| Oct 05, 2026 | 28.50 | 28.55 | 28.45 | 28.50 | 28.50 | -0.35% | 26,167 | 0.52 |
| Oct 02, 2026 | 28.70 | 28.70 | 28.50 | 28.60 | 28.60 | -0.35% | 30,088 | 0.52 |
| Oct 01, 2026 | 28.75 | 28.75 | 28.65 | 28.70 | 28.70 | -0.17% | 19,230 | 0.33 |
| Sep 30, 2026 | 28.70 | 28.75 | 28.60 | 28.75 | 28.75 | +0.17% | 38,116 | 0.62 |
| Sep 29, 2026 | 28.75 | 28.75 | 28.65 | 28.70 | 28.70 | -0.35% | 20,326 | 0.32 |
| Sep 28, 2026 | 28.80 | 28.90 | 28.40 | 28.80 | 28.80 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 28.80 | 28.90 | 28.40 | 28.80 | 28.80 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 28.90 | 28.90 | 28.40 | 28.80 | 28.80 | -0.35% | 62,525 | 0.96 |
| Sep 23, 2026 | 29.00 | 29.00 | 28.50 | 28.90 | 28.90 | -1.03% | 32,532 | 0.50 |
| Sep 22, 2026 | 28.80 | 29.50 | 28.50 | 29.20 | 29.20 | +1.57% | 74,954 | 1.17 |
| Sep 21, 2026 | 28.80 | 28.80 | 28.75 | 28.75 | 28.75 | -0.17% | 12,192 | 0.19 |
| Sep 18, 2026 | 28.85 | 28.85 | 28.80 | 28.80 | 28.80 | -0.17% | 23,730 | 0.37 |
| Sep 17, 2026 | 28.85 | 29.00 | 28.60 | 28.85 | 28.85 | 0.00% | 30,780 | 0.47 |
| Sep 16, 2026 | 29.00 | 29.00 | 28.45 | 28.85 | 28.85 | -0.86% | 42,201 | 0.66 |
| Sep 15, 2026 | 29.10 | 29.10 | 28.90 | 29.10 | 29.10 | 0.00% | 8,035 | 0.12 |
| Sep 14, 2026 | 29.00 | 29.10 | 28.80 | 29.10 | 29.10 | +0.17% | 15,231 | 0.23 |
| Sep 11, 2026 | 29.00 | 29.05 | 28.70 | 29.05 | 29.05 | +0.17% | 21,079 | 0.32 |
| Sep 10, 2026 | 29.50 | 29.50 | 29.00 | 29.00 | 29.00 | -1.69% | 68,454 | 1.04 |
| Sep 09, 2026 | 29.75 | 29.75 | 29.00 | 29.50 | 29.50 | -0.51% | 66,986 | 1.02 |
| Sep 08, 2026 | 29.90 | 29.90 | 29.65 | 29.65 | 29.65 | -0.84% | 16,202 | 0.25 |
| Sep 07, 2026 | 30.00 | 30.00 | 29.05 | 29.90 | 29.90 | -0.33% | 23,133 | 0.35 |
| Sep 04, 2026 | 30.10 | 30.10 | 30.00 | 30.00 | 30.00 | -0.33% | 45,180 | 0.68 |
| Sep 03, 2026 | 30.00 | 30.10 | 30.00 | 30.10 | 30.10 | +0.33% | 12,188 | 0.18 |
