CJW International CO., LTD. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	10.500	10.800	10.350	10.700	28.324	5,288
2024-07-31	10.400	10.400	10.350	10.400	27.529	4,155
2024-07-30	10.100	10.400	10.100	10.400	27.529	12,844
2024-07-29	10.200	10.250	10.200	10.200	27.000	23,800
2024-07-26	9.680	10.200	9.670	10.200	27.000	3,777
2024-07-23	10.000	10.000	10.000	10.000	26.471	377
2024-07-22	10.050	10.050	9.950	9.960	26.365	12,088
2024-07-19	10.100	10.200	9.980	10.100	26.735	12,466
2024-07-18	10.100	10.150	10.100	10.100	26.735	8,311
2024-07-17	10.200	10.400	10.050	10.100	26.735	13,222
2024-07-16	10.000	10.300	10.000	10.300	27.265	11,333
2024-07-15	10.000	10.300	10.000	10.000	26.471	15,111
2024-07-12	9.980	10.100	9.950	10.050	26.603	12,466
2024-07-11	9.900	10.000	9.900	9.950	26.338	20,400
2024-07-10	9.300	9.920	9.300	9.870	26.126	7,933
2024-07-09	9.320	9.320	9.240	9.250	24.485	5,666
2024-07-08	9.320	9.500	9.320	9.370	24.803	10,200
2024-07-05	9.650	9.650	9.500	9.500	25.147	30,977
2024-07-04	9.800	9.900	9.560	9.850	26.074	11,333
2024-07-03	9.800	9.900	9.800	9.900	26.206	6,044
2024-07-02	10.200	10.200	9.800	9.800	25.941	10,200
2024-07-01	10.300	10.300	10.200	10.200	27.000	6,044
2024-06-28	10.100	10.150	10.000	10.000	26.471	22,288
2024-06-27	10.500	10.500	10.300	10.350	27.397	9,444
2024-06-26	10.900	10.900	10.700	10.800	28.588	6,044
2024-06-25	10.950	10.950	10.950	10.950	28.985	0
2024-06-24	10.800	10.950	10.600	10.950	28.985	8,688
2024-06-21	10.800	10.950	10.800	10.950	28.985	3,777
2024-06-20	10.900	11.000	10.900	10.950	28.985	4,911
2024-06-19	11.050	11.050	10.900	10.900	28.853	2,644
2024-06-18	11.050	11.050	10.950	11.000	29.118	4,911
2024-06-17	11.050	11.350	10.900	11.300	29.912	15,488
2024-06-14	11.000	11.350	11.000	11.050	29.250	10,955
2024-06-13	10.800	11.000	10.750	10.750	28.456	12,466
2024-06-12	10.800	10.800	10.800	10.800	28.588	755
2024-06-11	11.100	11.100	10.800	10.800	28.588	10,577
2024-06-07	11.000	11.400	11.000	11.100	29.382	10,577
2024-06-06	11.400	11.400	10.900	11.150	29.515	16,244
2024-06-05	11.100	11.500	10.950	11.050	29.250	11,333
2024-06-04	10.900	11.100	10.800	11.100	29.382	15,488
2024-06-03	11.500	11.550	11.400	11.400	30.176	10,200
2024-05-31	12.000	12.200	11.750	11.750	31.103	12,844
2024-05-30	12.350	12.350	12.350	12.350	32.691	0
2024-05-29	12.500	12.750	12.300	12.350	32.691	78,577
2024-05-28	11.600	12.200	11.500	12.200	32.294	51,000
2024-05-27	11.500	11.500	10.800	11.100	29.382	5,666
2024-05-24	10.600	11.300	10.600	11.250	29.779	18,133
2024-05-23	11.250	11.250	10.600	10.800	28.588	30,977
2024-05-22	11.300	11.950	11.050	11.350	30.044	37,400
2024-05-21	11.950	12.350	11.150	11.300	29.912	129,200
2024-05-20	12.800	13.200	11.950	12.350	32.691	69,889
2024-05-17	13.250	13.350	13.200	13.250	35.074	47,600
2024-05-16	13.400	13.400	13.200	13.250	35.074	38,533
2024-05-15	13.450	13.500	13.350	13.400	35.471	39,288
2024-05-14	13.100	13.400	13.100	13.250	35.074	27,577
2024-05-13	13.300	13.500	13.100	13.100	34.676	54,400
2024-05-10	13.400	13.500	13.000	13.200	34.941	48,355
2024-05-09	12.950	13.450	12.950	13.200	34.941	38,155
2024-05-08	14.150	14.150	12.250	12.950	34.279	90,666
2024-05-07	13.800	14.100	13.300	13.350	35.338	115,222

← NewerPage 10 of 21 · 1,215 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.