CJW International CO., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	10.100	10.600	10.000	10.200	27.000	55,911
2024-01-25	10.600	10.600	10.200	10.250	27.132	35,133
2024-01-24	9.330	10.250	9.330	10.250	27.132	86,133
2024-01-23	9.240	9.330	9.240	9.330	24.697	9,066
2024-01-22	9.500	9.500	9.200	9.240	24.459	58,555
2024-01-19	9.810	9.900	9.560	9.590	25.385	35,511
2024-01-18	10.050	10.050	9.810	10.050	26.603	35,888
2024-01-17	10.300	10.300	10.100	10.150	26.868	15,488
2024-01-16	10.450	10.450	10.300	10.300	27.265	16,622
2024-01-15	10.350	10.600	10.350	10.450	27.662	11,012
2024-01-12	10.450	10.700	10.350	10.700	28.324	18,888
2024-01-11	10.300	10.350	10.200	10.300	27.265	10,955
2024-01-10	10.500	10.500	10.250	10.300	27.265	16,244
2024-01-09	10.450	10.800	10.450	10.500	27.794	42,311
2024-01-08	10.550	10.650	10.400	10.450	27.662	15,488
2024-01-05	10.600	10.650	10.550	10.550	27.926	15,866
2024-01-04	10.600	10.600	10.550	10.600	28.059	5,288
2024-01-03	10.600	10.600	10.450	10.600	28.059	12,466
2024-01-02	10.600	10.700	10.550	10.600	28.059	12,088
2023-12-29	10.700	11.050	10.550	10.550	27.926	57,800
2023-12-28	10.600	10.650	10.350	10.500	27.794	42,311
2023-12-27	10.700	10.700	10.600	10.600	28.059	5,666
2023-12-26	10.600	10.750	10.500	10.700	28.324	12,844
2023-12-25	10.700	10.700	10.500	10.500	27.794	55,533
2023-12-22	11.000	11.100	10.800	10.850	28.721	32,866
2023-12-21	11.000	11.000	10.650	10.850	28.721	22,288
2023-12-20	10.700	11.250	10.700	11.250	29.779	18,133
2023-12-19	10.750	10.900	10.650	10.700	28.324	9,066
2023-12-18	11.000	11.050	10.700	10.750	28.456	12,466
2023-12-15	10.650	10.750	10.600	10.700	28.324	24,177
2023-12-14	10.750	10.900	10.600	10.700	28.324	41,555
2023-12-13	10.950	11.200	10.800	10.800	28.588	38,911
2023-12-12	11.000	11.000	10.900	10.950	28.985	4,533
2023-12-11	10.900	11.100	10.750	11.100	29.382	15,111
2023-12-08	10.950	11.300	10.800	10.900	28.853	43,444
2023-12-07	11.150	11.150	10.950	10.950	28.985	27,577
2023-12-06	11.100	11.250	11.050	11.100	29.382	17,000
2023-12-05	10.850	11.400	10.850	11.000	29.118	12,466
2023-12-04	11.250	11.300	10.800	10.850	28.721	60,066
2023-12-01	11.100	11.450	11.100	11.250	29.779	20,777
2023-11-30	11.050	11.150	10.950	11.100	29.382	12,844
2023-11-29	10.850	11.150	10.850	11.050	29.250	17,377
2023-11-28	10.900	11.100	10.800	11.000	29.118	25,311
2023-11-27	11.000	11.150	10.850	10.900	28.853	34,000
2023-11-24	11.250	11.450	11.000	11.200	29.647	51,000
2023-11-23	12.050	12.050	11.300	11.600	30.706	44,200
2023-11-22	11.250	12.150	11.250	11.600	30.706	98,977
2023-11-21	10.500	11.450	10.500	11.200	29.647	92,933
2023-11-20	10.450	11.000	10.400	10.700	28.324	285,978
2023-11-17	12.100	12.900	11.550	12.900	34.147	132,222
2023-11-16	12.800	13.850	12.450	12.800	33.882	599,912
2023-11-15	12.100	13.250	12.050	13.250	35.074	255,000
2023-11-14	11.850	12.350	11.850	12.050	31.897	77,066
2023-11-13	12.500	12.600	11.850	12.100	32.029	176,800
2023-11-10	12.950	13.300	12.500	12.600	33.353	105,777
2023-11-09	13.250	13.300	12.850	12.900	34.147	56,288
2023-11-08	13.200	13.600	13.050	13.400	35.471	151,866
2023-11-07	12.550	14.300	12.500	13.750	36.397	326,778
2023-11-06	11.900	13.050	11.900	13.000	34.412	335,845
2023-11-03	11.500	11.900	11.450	11.900	31.500	83,111

← NewerPage 12 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.