CJW International CO., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 12.700 | 13.800 | 12.700 | 13.600 | 36.000 | 146,200 |
| 2024-05-03 | 13.100 | 13.100 | 12.350 | 12.550 | 33.221 | 117,489 |
| 2024-05-02 | 12.600 | 13.400 | 12.600 | 13.200 | 34.941 | 297,689 |
| 2024-04-30 | 12.000 | 12.300 | 11.500 | 12.200 | 32.294 | 427,645 |
| 2024-04-29 | 10.850 | 11.550 | 10.750 | 11.550 | 30.574 | 140,155 |
| 2024-04-26 | 9.910 | 10.600 | 9.900 | 10.500 | 27.794 | 169,622 |
| 2024-04-25 | 9.520 | 9.850 | 9.520 | 9.850 | 26.074 | 59,688 |
| 2024-04-24 | 8.700 | 9.000 | 8.700 | 8.960 | 23.718 | 7,177 |
| 2024-04-23 | 8.940 | 8.940 | 8.700 | 8.850 | 23.426 | 10,200 |
| 2024-04-22 | 8.410 | 8.750 | 8.410 | 8.750 | 23.162 | 6,044 |
| 2024-04-19 | 8.740 | 8.790 | 8.730 | 8.750 | 23.162 | 15,866 |
| 2024-04-18 | 8.480 | 8.750 | 8.480 | 8.750 | 23.162 | 11,333 |
| 2024-04-17 | 8.260 | 8.640 | 8.260 | 8.480 | 22.447 | 9,822 |
| 2024-04-16 | 8.700 | 8.700 | 8.370 | 8.430 | 22.315 | 19,266 |
| 2024-04-15 | 8.800 | 8.800 | 8.410 | 8.710 | 23.056 | 18,888 |
| 2024-04-12 | 8.990 | 8.990 | 8.720 | 8.900 | 23.559 | 61,955 |
| 2024-04-11 | 8.750 | 9.060 | 8.360 | 9.060 | 23.982 | 145,444 |
| 2024-04-10 | 8.300 | 9.000 | 8.180 | 9.000 | 23.824 | 20,400 |
| 2024-04-09 | 8.240 | 8.490 | 8.070 | 8.490 | 22.474 | 34,000 |
| 2024-04-08 | 8.530 | 9.000 | 8.260 | 9.000 | 23.824 | 9,066 |
| 2024-04-03 | 8.520 | 8.520 | 8.160 | 8.250 | 21.838 | 27,200 |
| 2024-04-02 | 8.520 | 8.680 | 8.480 | 8.620 | 22.818 | 13,600 |
| 2024-04-01 | 8.750 | 8.780 | 8.510 | 8.600 | 22.765 | 7,933 |
| 2024-03-29 | 8.540 | 8.650 | 8.540 | 8.600 | 22.765 | 3,022 |
| 2024-03-28 | 8.560 | 8.780 | 8.510 | 8.780 | 23.241 | 9,444 |
| 2024-03-27 | 8.600 | 9.000 | 8.570 | 9.000 | 23.824 | 3,400 |
| 2024-03-26 | 8.570 | 8.570 | 8.570 | 8.570 | 22.685 | 0 |
| 2024-03-25 | 8.570 | 8.570 | 8.570 | 8.570 | 22.685 | 0 |
| 2024-03-22 | 8.520 | 8.680 | 8.520 | 8.570 | 22.685 | 9,822 |
| 2024-03-21 | 8.630 | 8.880 | 8.550 | 8.560 | 22.659 | 21,155 |
| 2024-03-20 | 8.710 | 8.710 | 8.710 | 8.710 | 23.056 | 0 |
| 2024-03-19 | 8.830 | 8.830 | 8.710 | 8.710 | 23.056 | 19,644 |
| 2024-03-18 | 8.900 | 8.900 | 8.900 | 8.900 | 23.559 | 0 |
| 2024-03-15 | 9.030 | 9.030 | 8.900 | 8.900 | 23.559 | 14,733 |
| 2024-03-14 | 9.110 | 9.110 | 9.010 | 9.010 | 23.850 | 7,933 |
| 2024-03-13 | 9.940 | 9.940 | 9.060 | 9.140 | 24.194 | 13,600 |
| 2024-03-12 | 9.380 | 9.380 | 9.130 | 9.380 | 24.829 | 7,177 |
| 2024-03-11 | 9.040 | 9.370 | 8.900 | 9.370 | 24.803 | 16,622 |
| 2024-03-08 | 8.500 | 9.400 | 8.500 | 9.040 | 23.929 | 38,533 |
| 2024-03-07 | 8.900 | 8.900 | 8.400 | 8.580 | 22.712 | 82,733 |
| 2024-03-06 | 9.010 | 9.270 | 9.010 | 9.030 | 23.903 | 25,688 |
| 2024-03-05 | 9.320 | 9.330 | 9.270 | 9.270 | 24.538 | 18,511 |
| 2024-03-04 | 9.250 | 9.440 | 9.200 | 9.320 | 24.671 | 13,600 |
| 2024-03-01 | 9.650 | 9.660 | 9.450 | 9.450 | 25.015 | 16,244 |
| 2024-02-29 | 9.740 | 9.740 | 9.610 | 9.650 | 25.544 | 2,644 |
| 2024-02-27 | 9.700 | 9.870 | 9.650 | 9.870 | 26.126 | 14,733 |
| 2024-02-26 | 9.750 | 9.790 | 9.600 | 9.780 | 25.888 | 4,533 |
| 2024-02-23 | 9.900 | 9.900 | 9.710 | 9.780 | 25.888 | 6,044 |
| 2024-02-22 | 9.950 | 9.950 | 9.800 | 9.900 | 26.206 | 12,466 |
| 2024-02-21 | 9.820 | 9.910 | 9.820 | 9.900 | 26.206 | 8,311 |
| 2024-02-20 | 10.100 | 10.100 | 9.970 | 9.970 | 26.391 | 7,933 |
| 2024-02-19 | 9.700 | 10.150 | 9.700 | 10.100 | 26.735 | 2,266 |
| 2024-02-16 | 9.800 | 10.000 | 9.800 | 10.000 | 26.471 | 9,822 |
| 2024-02-15 | 10.450 | 10.450 | 9.950 | 9.950 | 26.338 | 31,355 |
| 2024-02-05 | 9.990 | 10.150 | 9.990 | 10.000 | 26.471 | 10,200 |
| 2024-02-02 | 9.850 | 9.990 | 9.830 | 9.990 | 26.444 | 10,955 |
| 2024-02-01 | 9.820 | 9.830 | 9.620 | 9.830 | 26.021 | 14,733 |
| 2024-01-31 | 9.800 | 9.830 | 9.800 | 9.800 | 25.941 | 7,555 |
| 2024-01-30 | 9.900 | 9.900 | 9.820 | 9.850 | 26.074 | 10,955 |
| 2024-01-29 | 9.950 | 10.000 | 9.910 | 9.910 | 26.232 | 18,133 |
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.