Stock listing
TPEx:8930 CKM Applied Materials Corp. (青鋼) 股價
Follow CKM Applied Materials Corp. into a list and get an email when it puts out news.
Share price · TPEX:8930
$27.60 TWD 0.00 (0.0%)
Close on Oct 30, 2026
- Day range
- $27.50 – $27.60 TWDOct 30, 2026
- Volume
- 18,118 sharesOct 30, 2026
- Market cap
- $2.22B TWDAt the close on Oct 30, 2026 · price × 80.29M shares outstanding
- 52-week range
- $26.30 – $33.80 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $902,424 TWDMedian day 23,075 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TPEX:8930 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $27.60 | 0.00 | 0.0% | $27.60 | $27.60 | $27.50 | 18,118 | |
| $27.60 | -0.30 | -1.1% | $27.90 | $27.90 | $27.55 | 13,100 | |
| $27.90 | +0.10 | +0.4% | $27.80 | $27.90 | $27.70 | 13,042 | |
| $27.80 | -0.20 | -0.7% | $28.00 | $28.00 | $27.50 | 22,230 | |
| $28.00 | 0.00 | 0.0% | $28.00 | $28.00 | $28.00 | 0 | |
| $28.00 | 0.00 | 0.0% | $28.10 | $28.10 | $28.00 | 28,000 | |
| $28.00 | +0.05 | +0.2% | $28.00 | $28.00 | $27.90 | 11,217 | |
| $27.95 | -0.05 | -0.2% | $27.90 | $28.00 | $27.90 | 8,668 | |
| $28.00 | -0.10 | -0.4% | $28.10 | $28.10 | $27.95 | 22,364 | |
| $28.10 | +0.05 | +0.2% | $28.10 | $28.10 | $28.05 | 10,140 | |
| $28.05 | 0.00 | 0.0% | $28.10 | $28.10 | $27.90 | 45,000 | |
| $28.05 | -0.05 | -0.2% | $28.10 | $28.25 | $28.00 | 42,000 | |
| $28.10 | 0.00 | 0.0% | $28.20 | $28.20 | $28.05 | 16,000 | |
| $28.10 | +0.10 | +0.4% | $28.30 | $28.30 | $28.00 | 17,000 | |
| $28.00 | -0.20 | -0.7% | $28.20 | $28.20 | $28.00 | 31,000 | |
| $28.20 | +0.10 | +0.4% | $28.30 | $28.35 | $28.10 | 31,000 | |
| $28.10 | -0.40 | -1.4% | $28.50 | $28.50 | $28.10 | 65,000 | |
| $28.50 | -0.10 | -0.3% | $28.50 | $28.55 | $28.45 | 25,000 | |
| $28.60 | -0.10 | -0.3% | $28.70 | $28.70 | $28.50 | 29,000 | |
| $28.70 | -0.05 | -0.2% | $28.75 | $28.75 | $28.65 | 19,000 | |
| $28.75 | +0.05 | +0.2% | $28.70 | $28.75 | $28.60 | 38,080 | |
| $28.70 | -0.10 | -0.3% | $28.75 | $28.75 | $28.65 | 20,000 | |
| $28.80 | -0.10 | -0.3% | $28.90 | $28.90 | $28.40 | 62,035 | |
| $28.90 | -0.30 | -1.0% | $29.00 | $29.00 | $28.50 | 32,179 | |
| $29.20 | +0.45 | +1.6% | $28.80 | $29.50 | $28.50 | 74,000 | |
| $28.75 | -0.05 | -0.2% | $28.80 | $28.80 | $28.75 | 12,000 | |
| $28.80 | -0.05 | -0.2% | $28.85 | $28.85 | $28.80 | 23,100 | |
| $28.85 | 0.00 | 0.0% | $28.85 | $29.00 | $28.60 | 30,000 | |
| $28.85 | -0.25 | -0.9% | $29.00 | $29.00 | $28.45 | 42,000 | |
| $29.10 | 0.00 | 0.0% | $29.10 | $29.10 | $28.90 | 8,000 | |
| $29.10 | +0.05 | +0.2% | $29.00 | $29.10 | $28.80 | 15,000 | |
| $29.05 | +0.05 | +0.2% | $29.00 | $29.05 | $28.70 | 21,000 | |
| $29.00 | -0.50 | -1.7% | $29.50 | $29.50 | $29.00 | 68,000 | |
| $29.50 | -0.15 | -0.5% | $29.75 | $29.75 | $29.00 | 66,359 | |
| $29.65 | -0.25 | -0.8% | $29.90 | $29.90 | $29.65 | 16,001 | |
| $29.90 | -0.10 | -0.3% | $30.00 | $30.00 | $29.05 | 23,075 | |
| $30.00 | -0.10 | -0.3% | $30.10 | $30.10 | $30.00 | 45,000 | |
| $30.10 | +0.10 | +0.3% | $30.00 | $30.10 | $30.00 | 12,000 | |
| $30.00 | -0.05 | -0.2% | $30.00 | $30.00 | $29.90 | 25,043 | |
| $30.05 | -0.60 | -2.0% | $30.50 | $30.50 | $30.00 | 25,000 | |
| $30.65 | +0.40 | +1.3% | $30.10 | $30.80 | $29.75 | 45,736 | |
| $30.25 | +0.10 | +0.3% | $30.15 | $30.25 | $29.70 | 49,000 | |
| $30.15 | +0.05 | +0.2% | $30.00 | $30.50 | $29.90 | 64,230 | |
| $30.10 | +0.10 | +0.3% | $29.90 | $30.20 | $29.90 | 38,061 | |
| $30.00 | +0.20 | +0.7% | $29.70 | $30.00 | $29.70 | 53,000 | |
| $29.80 | 0.00 | 0.0% | $29.70 | $29.80 | $29.70 | 21,000 | |
| $29.80 | +0.40 | +1.4% | $29.30 | $29.80 | $29.30 | 23,000 | |
| $29.40 | +0.05 | +0.2% | $29.35 | $29.40 | $29.25 | 20,000 | |
| $29.35 | 0.00 | 0.0% | $29.25 | $29.40 | $29.25 | 23,000 | |
| $29.35 | +0.05 | +0.2% | $29.40 | $29.40 | $29.35 | 10,000 | |
| $29.30 | -0.30 | -1.0% | $29.60 | $29.60 | $29.10 | 36,000 | |
| $29.60 | -0.40 | -1.3% | $30.00 | $30.00 | $29.55 | 21,000 | |
| $30.00 | +0.10 | +0.3% | $29.90 | $30.00 | $29.85 | 39,100 | |
| $29.90 | -0.20 | -0.7% | $30.10 | $30.10 | $29.90 | 21,000 | |
| $30.10 | 0.00 | 0.0% | $30.10 | $30.10 | $29.90 | 16,000 | |
| $30.10 | -0.80 | -2.6% | $30.65 | $30.65 | $30.00 | 110,050 | |
| $30.90 | +0.10 | +0.3% | $30.85 | $31.10 | $30.85 | 23,000 | |
| $30.80 | +0.10 | +0.3% | $30.70 | $30.90 | $30.60 | 31,000 | |
| $30.70 | -0.30 | -1.0% | $31.00 | $31.15 | $30.65 | 50,000 | |
| $31.00 | +0.05 | +0.2% | $30.90 | $31.00 | $30.85 | 18,000 | |
| $30.95 | +1.00 | +3.3% | $29.90 | $31.00 | $29.90 | 67,000 | |
| $29.95 | +0.15 | +0.5% | $29.80 | $30.00 | $29.80 | 17,000 | |
| $29.80 | -0.15 | -0.5% | $29.80 | $29.80 | $29.50 | 16,000 |
- Ticker
- TPEx:8930
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Building products
- Exchange
- TPEx
- Currency
- TWD
Decks
Q2 2024 Earnings Presentation
Earnings · 55 slides · Sep 30, 2024
CKM Applied Material Corp. Investor Conference 2022
Conference · 29 slides · Nov 25, 2022
CKM Applied Materials Corp. on 6ix
- Sector
- Industrials
- Industry
- Building products
- Decks
- 2 decks · latest Sep 30, 2024
Log in to ask 6ix AI your own questions about CKM Applied Materials Corp.