CJW International CO., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	12.450	12.550	12.000	12.500	33.088	252,733
2023-05-09	12.150	13.000	12.150	13.000	34.412	386,467
2023-05-08	11.950	12.050	11.850	12.050	31.897	10,577
2023-05-05	12.100	12.100	12.000	12.000	31.765	11,333
2023-05-04	12.050	12.100	11.850	12.000	31.765	23,800
2023-05-03	12.400	12.400	12.150	12.200	32.294	12,466
2023-05-02	12.050	12.350	12.050	12.350	32.691	34,755
2023-04-28	12.050	12.100	11.850	12.050	31.897	31,355
2023-04-27	12.600	12.600	12.050	12.050	31.897	43,822
2023-04-26	12.100	12.100	11.700	12.000	31.765	27,200
2023-04-25	12.350	12.400	12.000	12.100	32.029	36,644
2023-04-24	12.450	12.900	12.200	12.300	32.559	64,222
2023-04-21	13.000	13.300	12.500	12.500	33.088	204,755
2023-04-20	14.000	14.050	13.000	13.800	36.529	607,089
2023-04-19	12.500	12.800	12.500	12.800	33.882	128,444
2023-04-18	11.700	11.700	11.600	11.650	30.838	24,933
2023-04-17	11.900	11.900	11.600	11.600	30.706	30,600
2023-04-14	11.700	11.750	11.500	11.750	31.103	27,200
2023-04-13	11.950	11.950	11.600	11.750	31.103	37,400
2023-04-12	12.200	12.200	11.950	11.950	31.632	19,644
2023-04-11	12.200	12.200	11.900	12.000	31.765	54,022
2023-04-10	12.900	12.900	11.700	12.200	32.294	54,400
2023-04-07	13.400	13.400	12.550	12.750	33.750	128,822
2023-04-06	12.850	13.650	12.750	13.600	36.000	152,244
2023-03-31	12.650	12.800	12.250	12.800	33.882	115,600
2023-03-30	12.500	12.750	12.100	12.750	33.750	230,822
2023-03-29	11.600	11.650	11.550	11.600	30.706	60,444
2023-03-28	11.350	11.350	11.250	11.250	29.779	8,311
2023-03-27	11.300	11.700	11.300	11.300	29.912	17,755
2023-03-24	11.100	11.300	11.100	11.300	29.912	25,311
2023-03-23	11.100	11.100	10.950	11.050	29.250	12,844
2023-03-22	11.250	11.250	11.150	11.150	29.515	12,088
2023-03-21	11.150	11.400	11.150	11.200	29.647	23,044
2023-03-20	11.100	11.200	11.050	11.150	29.515	17,755
2023-03-17	11.300	11.700	11.050	11.050	29.250	43,066
2023-03-16	11.250	11.350	11.150	11.300	29.912	7,933
2023-03-15	11.450	11.500	11.450	11.500	30.441	12,466
2023-03-14	11.800	11.800	11.300	11.450	30.309	22,666
2023-03-13	11.700	11.850	11.700	11.750	31.103	23,800
2023-03-10	11.550	11.850	11.550	11.800	31.235	9,822
2023-03-09	11.550	11.700	11.500	11.600	30.706	17,377
2023-03-08	11.650	11.650	11.400	11.450	30.309	7,933
2023-03-07	11.600	11.850	11.550	11.650	30.838	24,177
2023-03-06	11.250	12.050	11.250	11.600	30.706	30,977
2023-03-03	11.050	11.500	11.050	11.200	29.647	11,711
2023-03-02	11.000	11.150	10.950	11.150	29.515	9,066
2023-03-01	10.800	11.150	10.650	11.150	29.515	7,555
2023-02-24	10.800	11.150	10.600	10.800	28.588	14,733
2023-02-23	10.950	11.650	10.850	11.100	29.382	32,866
2023-02-22	10.750	10.750	10.550	10.700	28.324	10,955
2023-02-21	10.700	10.750	10.650	10.650	28.191	14,733
2023-02-20	10.750	10.750	10.600	10.750	28.456	13,222
2023-02-17	10.750	10.750	10.550	10.650	28.191	6,044
2023-02-16	10.850	10.850	10.550	10.650	28.191	11,711
2023-02-15	10.800	10.800	10.600	10.650	28.191	8,311
2023-02-14	10.600	10.650	10.550	10.550	27.926	25,311
2023-02-13	10.600	10.700	10.300	10.700	28.324	4,533
2023-02-10	11.650	11.650	10.650	10.650	28.191	6,800
2023-02-09	10.700	10.850	10.650	10.650	28.191	7,555
2023-02-08	10.850	10.950	10.850	10.900	28.853	3,777

← NewerPage 15 of 21 · 1,220 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.