CJW International CO., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 31,530 |
| 2026-10-19 | 5.970 | 5.970 | 5.900 | 5.900 | 5.900 | 2,199 |
| 2026-10-16 | 6.000 | 6.200 | 6.000 | 6.010 | 6.010 | 9,000 |
| 2026-10-15 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 2,544 |
| 2026-10-14 | 6.010 | 6.010 | 6.000 | 6.010 | 6.010 | 64,023 |
| 2026-10-13 | 6.050 | 6.050 | 6.000 | 6.010 | 6.010 | 51,972 |
| 2026-10-12 | 5.910 | 6.090 | 5.910 | 6.090 | 6.090 | 7,266 |
| 2026-10-08 | 6.000 | 6.000 | 5.800 | 5.800 | 5.800 | 27,723 |
| 2026-10-07 | 6.000 | 6.100 | 6.000 | 6.000 | 6.000 | 25,777 |
| 2026-10-06 | 6.097 | 6.097 | 6.097 | 6.097 | 6.097 | 0 |
| 2026-10-05 | 6.097 | 6.097 | 6.097 | 6.097 | 6.097 | 0 |
| 2026-10-02 | 6.097 | 6.097 | 6.097 | 6.097 | 6.097 | 0 |
| 2026-10-01 | 6.097 | 6.097 | 6.097 | 6.097 | 6.097 | 0 |
| 2026-09-30 | 6.097 | 6.097 | 6.097 | 6.097 | 6.097 | 0 |
| 2026-09-29 | 6.011 | 6.097 | 5.987 | 6.097 | 6.097 | 20,466 |
| 2026-09-24 | 4.860 | 4.990 | 4.700 | 4.960 | 6.060 | 71,206 |
| 2026-09-23 | 5.000 | 5.000 | 4.860 | 4.860 | 5.938 | 5,732 |
| 2026-09-22 | 4.910 | 5.000 | 4.910 | 5.000 | 6.109 | 42,937 |
| 2026-09-21 | 4.990 | 5.120 | 4.950 | 4.950 | 6.048 | 68,591 |
| 2026-09-18 | 5.080 | 5.250 | 5.080 | 5.170 | 6.317 | 5,833 |
| 2026-09-17 | 5.150 | 5.150 | 4.850 | 5.140 | 6.280 | 64,882 |
| 2026-09-16 | 5.000 | 5.170 | 5.000 | 5.160 | 6.305 | 27,827 |
| 2026-09-15 | 5.060 | 5.200 | 5.000 | 5.000 | 6.109 | 32,993 |
| 2026-09-14 | 5.320 | 5.360 | 5.010 | 5.010 | 6.121 | 23,735 |
| 2026-09-11 | 5.350 | 5.370 | 4.980 | 5.370 | 6.561 | 18,088 |
| 2026-09-10 | 5.350 | 5.500 | 5.160 | 5.350 | 6.537 | 22,853 |
| 2026-09-09 | 5.320 | 5.350 | 5.320 | 5.350 | 6.537 | 11,458 |
| 2026-09-08 | 5.310 | 5.330 | 5.300 | 5.320 | 6.500 | 12,300 |
| 2026-09-07 | 5.220 | 5.600 | 5.150 | 5.150 | 6.292 | 48,289 |
| 2026-09-04 | 5.550 | 5.590 | 5.180 | 5.220 | 6.378 | 25,811 |
| 2026-09-03 | 5.750 | 6.030 | 5.510 | 5.550 | 6.781 | 8,184 |
| 2026-09-02 | 5.750 | 5.750 | 5.750 | 5.750 | 7.025 | 2,489 |
| 2026-09-01 | 5.670 | 5.750 | 5.670 | 5.750 | 7.025 | 5,729 |
| 2026-08-31 | 5.790 | 5.950 | 5.670 | 5.670 | 6.928 | 10,640 |
| 2026-08-28 | 5.890 | 6.000 | 5.840 | 5.840 | 7.135 | 4,910 |
| 2026-08-27 | 5.840 | 6.190 | 5.560 | 5.880 | 7.184 | 18,824 |
| 2026-08-26 | 6.000 | 6.120 | 5.570 | 5.890 | 7.196 | 75,172 |
| 2026-08-25 | 5.180 | 5.730 | 5.180 | 5.570 | 6.805 | 16,369 |
| 2026-08-24 | 5.200 | 5.210 | 5.200 | 5.210 | 6.366 | 9,824 |
| 2026-08-21 | 5.500 | 5.500 | 5.500 | 5.500 | 6.720 | 0 |
| 2026-08-20 | 5.500 | 5.500 | 5.500 | 5.500 | 6.720 | 0 |
| 2026-08-19 | 5.510 | 5.510 | 5.500 | 5.500 | 6.720 | 15,588 |
| 2026-08-18 | 5.750 | 5.890 | 5.750 | 5.890 | 7.196 | 4,910 |
| 2026-08-17 | 5.800 | 5.800 | 5.520 | 5.520 | 6.744 | 9,821 |
| 2026-08-14 | 5.540 | 5.540 | 5.540 | 5.540 | 6.769 | 0 |
| 2026-08-13 | 5.510 | 5.540 | 5.200 | 5.540 | 6.769 | 16,868 |
| 2026-08-12 | 5.450 | 5.510 | 5.450 | 5.510 | 6.732 | 4,110 |
| 2026-08-11 | 5.340 | 5.350 | 5.340 | 5.350 | 6.537 | 4,934 |
| 2026-08-10 | 5.340 | 5.350 | 5.200 | 5.340 | 6.524 | 15,581 |
| 2026-08-07 | 5.200 | 5.340 | 5.200 | 5.340 | 6.524 | 9,821 |
| 2026-08-06 | 5.260 | 5.350 | 5.200 | 5.200 | 6.353 | 9,004 |
| 2026-08-05 | 5.380 | 5.380 | 5.260 | 5.260 | 6.427 | 3,277 |
| 2026-08-04 | 5.250 | 5.260 | 5.250 | 5.260 | 6.427 | 2,455 |
| 2026-08-03 | 5.400 | 5.400 | 5.250 | 5.250 | 6.415 | 5,851 |
| 2026-07-31 | 5.410 | 5.420 | 5.400 | 5.400 | 6.598 | 32,738 |
| 2026-07-30 | 5.400 | 5.400 | 5.400 | 5.400 | 6.598 | 5,156 |
| 2026-07-29 | 5.500 | 5.500 | 5.160 | 5.500 | 6.720 | 27,675 |
| 2026-07-28 | 5.510 | 6.060 | 5.500 | 5.500 | 6.720 | 9,845 |
| 2026-07-27 | 5.830 | 5.830 | 5.440 | 5.510 | 6.732 | 3,273 |
| 2026-07-24 | 5.850 | 6.000 | 5.830 | 5.830 | 7.123 | 5,729 |
Page 1 of 5 · 244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.