CJW International CO., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	15.100	15.150	14.600	14.700	38.912	55,533
2023-08-04	15.300	15.500	14.750	15.050	39.838	68,377
2023-08-02	15.550	16.000	15.400	15.400	40.765	84,244
2023-08-01	15.350	15.800	15.350	15.700	41.559	59,311
2023-07-31	16.350	16.350	15.500	15.550	41.162	186,622
2023-07-28	15.000	16.350	14.700	16.350	43.279	274,267
2023-07-27	14.800	15.150	14.500	14.900	39.441	117,489
2023-07-26	14.650	15.500	14.250	14.500	38.382	151,489
2023-07-25	15.200	15.200	14.350	14.500	38.382	86,889
2023-07-24	15.600	15.600	14.800	14.900	39.441	128,444
2023-07-21	15.950	15.950	15.150	15.450	40.897	193,800
2023-07-20	14.150	16.000	14.150	15.950	42.221	320,356
2023-07-19	14.900	15.200	14.550	14.550	38.515	76,311
2023-07-18	15.800	15.800	14.900	14.900	39.441	133,355
2023-07-17	15.400	15.700	15.050	15.500	41.029	86,133
2023-07-14	14.950	15.700	14.950	15.400	40.765	106,533
2023-07-13	15.850	15.850	15.000	15.150	40.103	126,933
2023-07-12	15.800	15.800	14.700	15.000	39.706	216,844
2023-07-11	16.000	16.650	15.500	15.900	42.088	203,244
2023-07-10	16.550	16.550	15.900	15.900	42.088	146,578
2023-07-07	16.600	17.050	16.000	16.750	44.338	190,022
2023-07-06	17.350	17.900	16.650	16.650	44.073	210,422
2023-07-05	17.900	18.200	17.350	17.750	46.985	138,644
2023-07-04	18.500	18.500	17.900	17.900	47.382	116,355
2023-07-03	18.950	18.950	18.100	18.400	48.706	123,155
2023-06-30	18.800	18.950	18.150	18.550	49.103	74,800
2023-06-29	19.600	19.900	18.750	18.800	49.765	238,000
2023-06-28	18.150	19.650	17.950	19.650	52.015	221,755
2023-06-27	18.500	18.750	17.500	17.900	47.382	308,644
2023-06-26	20.850	20.850	19.000	19.150	50.691	286,733
2023-06-21	20.750	21.250	20.350	20.400	54.000	242,155
2023-06-20	20.850	21.250	20.550	20.700	54.794	219,111
2023-06-19	20.150	21.300	20.000	20.600	54.529	267,844
2023-06-16	20.100	21.350	20.100	20.150	53.338	257,267
2023-06-15	21.650	21.650	19.650	20.100	53.206	380,422
2023-06-14	21.900	23.050	21.050	21.100	55.853	486,578
2023-06-13	20.400	22.350	19.900	22.250	58.897	512,645
2023-06-12	21.550	21.900	20.350	20.350	53.868	675,845
2023-06-09	24.550	25.350	22.550	22.600	59.823	687,934
2023-06-08	23.950	24.550	22.800	24.550	64.985	778,979
2023-06-07	21.000	22.350	21.000	22.350	59.162	723,823
2023-06-06	18.900	20.550	18.900	20.350	53.868	472,600
2023-06-05	19.150	19.150	18.600	18.900	50.029	200,600
2023-06-02	19.000	19.100	18.500	19.100	50.559	272,756
2023-06-01	18.500	19.250	18.350	18.850	49.897	437,845
2023-05-31	17.800	19.600	17.600	19.150	50.691	628,245
2023-05-30	18.000	18.000	16.650	17.950	47.515	511,512
2023-05-29	17.850	18.400	16.600	17.500	46.323	620,690
2023-05-26	19.000	19.000	17.500	18.250	48.309	1,496,002
2023-05-25	16.750	17.300	16.500	17.300	45.794	1,533,024
2023-05-24	15.000	15.750	15.000	15.750	41.691	997,712
2023-05-23	13.100	14.350	13.000	14.350	37.985	851,512
2023-05-22	13.000	13.100	12.750	13.050	34.544	80,844
2023-05-19	12.700	13.400	12.500	12.950	34.279	135,244
2023-05-18	13.200	13.200	12.600	12.650	33.485	123,911
2023-05-17	12.700	13.200	12.450	13.000	34.412	155,266
2023-05-16	12.300	12.550	12.300	12.400	32.824	60,822
2023-05-15	12.100	12.500	12.100	12.350	32.691	57,044
2023-05-12	12.100	12.300	12.050	12.100	32.029	37,777
2023-05-11	12.500	12.500	12.050	12.300	32.559	58,933

← NewerPage 14 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.