CJW International CO., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	12.000	12.300	11.600	11.700	30.971	221,378
2023-11-01	11.000	12.100	11.000	12.100	32.029	317,711
2023-10-31	11.250	11.350	10.800	11.000	29.118	70,266
2023-10-30	11.350	11.550	11.200	11.200	29.647	38,911
2023-10-27	11.600	11.600	11.350	11.350	30.044	61,955
2023-10-26	11.750	11.750	11.300	11.350	30.044	45,711
2023-10-25	11.450	11.700	11.450	11.500	30.441	20,777
2023-10-24	11.350	11.800	11.350	11.350	30.044	62,711
2023-10-23	11.400	11.400	11.300	11.350	30.044	20,022
2023-10-20	11.500	11.500	11.250	11.400	30.176	27,955
2023-10-19	11.550	11.800	11.400	11.750	31.103	41,555
2023-10-18	11.600	12.200	11.400	11.550	30.574	69,511
2023-10-17	12.350	12.350	11.500	11.600	30.706	109,555
2023-10-16	12.550	12.550	12.200	12.400	32.824	44,955
2023-10-13	12.600	13.400	12.500	12.600	33.353	70,644
2023-10-12	12.650	12.800	12.300	12.600	33.353	75,177
2023-10-11	12.450	12.700	12.350	12.450	32.956	31,355
2023-10-06	12.950	12.950	12.450	12.450	32.956	47,977
2023-10-05	12.700	12.900	12.600	12.700	33.618	25,688
2023-10-04	12.600	12.850	12.600	12.650	33.485	17,377
2023-10-03	13.300	13.300	12.600	12.800	33.882	51,000
2023-10-02	12.850	14.000	12.700	13.350	35.338	44,955
2023-09-28	12.600	13.000	12.600	12.900	34.147	16,622
2023-09-27	12.550	12.800	12.550	12.750	33.750	24,933
2023-09-26	13.000	13.000	12.500	12.550	33.221	89,911
2023-09-25	12.850	13.200	12.850	13.200	34.941	51,755
2023-09-22	13.300	13.400	13.100	13.150	34.809	41,555
2023-09-21	13.550	13.600	13.250	13.450	35.603	26,066
2023-09-20	13.800	13.800	13.550	13.550	35.868	23,044
2023-09-19	13.650	13.950	13.600	13.850	36.662	23,422
2023-09-18	13.550	14.850	13.550	14.850	39.309	40,422
2023-09-15	13.500	13.800	13.500	13.800	36.529	38,155
2023-09-14	13.100	14.200	13.100	13.800	36.529	55,911
2023-09-13	13.850	15.100	13.850	14.350	37.985	85,000
2023-09-12	13.650	13.900	13.600	13.750	36.397	15,488
2023-09-11	13.300	13.900	13.300	13.600	36.000	37,022
2023-09-08	13.800	13.800	13.350	13.400	35.471	62,333
2023-09-07	14.050	14.150	13.650	13.800	36.529	63,844
2023-09-06	14.000	14.100	13.950	14.050	37.191	40,800
2023-09-05	14.350	14.550	14.200	14.250	37.721	43,822
2023-09-04	14.650	14.650	14.200	14.350	37.985	64,222
2023-09-01	15.300	15.500	14.500	14.750	39.044	247,822
2023-08-31	14.150	15.250	14.150	15.250	40.368	297,311
2023-08-30	14.650	14.650	13.900	13.900	36.794	89,911
2023-08-29	14.800	15.300	14.550	14.650	38.779	284,467
2023-08-28	14.550	14.550	14.300	14.550	38.515	302,222
2023-08-25	13.250	13.250	13.100	13.250	35.074	86,511
2023-08-24	12.100	12.250	11.950	12.050	31.897	34,377
2023-08-23	12.600	12.600	11.950	12.000	31.765	139,400
2023-08-22	12.950	12.950	12.350	12.350	32.691	30,600
2023-08-21	12.750	12.750	12.400	12.600	33.353	54,777
2023-08-18	13.050	13.200	12.700	12.750	33.750	60,822
2023-08-17	13.050	13.350	13.050	13.200	34.941	39,288
2023-08-16	13.350	13.350	13.000	13.200	34.941	35,511
2023-08-15	13.750	13.750	13.150	13.400	35.471	74,800
2023-08-14	14.550	14.750	13.550	13.800	36.529	49,488
2023-08-11	14.200	14.700	14.200	14.450	38.250	30,600
2023-08-10	14.450	14.800	14.100	14.200	37.588	60,066
2023-08-09	14.800	14.850	14.500	14.800	39.176	39,288
2023-08-08	15.500	15.500	14.800	14.800	39.176	28,333

← NewerPage 13 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.