CJW International CO., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	10.850	10.950	10.850	10.900	28.853	3,777
2023-02-07	10.950	11.000	10.950	10.950	28.985	4,155
2023-02-06	11.350	11.350	11.000	11.000	29.118	7,933
2023-02-03	11.600	11.600	11.600	11.600	30.706	11,711
2023-02-02	10.600	10.700	10.500	10.700	28.324	25,311
2023-02-01	10.200	10.600	10.200	10.600	28.059	8,688
2023-01-31	10.200	10.200	10.200	10.200	27.000	377
2023-01-30	10.700	10.700	10.300	10.300	27.265	13,977
2023-01-17	10.200	10.400	10.200	10.300	27.265	10,200
2023-01-16	10.500	10.500	10.150	10.200	27.000	4,911
2023-01-13	10.550	10.550	10.150	10.150	26.868	4,155
2023-01-12	10.300	10.300	10.200	10.200	27.000	1,888
2023-01-11	10.750	10.750	10.100	10.300	27.265	1,888
2023-01-10	10.000	10.400	10.000	10.400	27.529	4,533
2023-01-09	10.000	10.600	9.860	10.350	27.397	12,844
2023-01-06	10.150	10.350	9.810	10.350	27.397	40,044
2023-01-05	10.900	11.000	10.500	10.900	28.853	8,311
2023-01-04	11.000	11.000	10.900	10.900	28.853	755
2023-01-03	11.200	11.200	11.200	11.200	29.647	755
2022-12-30	11.200	11.200	11.200	11.200	29.647	1,133
2022-12-29	11.450	11.450	11.200	11.200	29.647	755
2022-12-28	11.650	11.650	11.000	11.000	29.118	3,022
2022-12-27	11.200	11.800	11.200	11.650	30.838	3,777
2022-12-26	11.150	11.400	11.150	11.200	29.647	3,400
2022-12-23	11.000	11.400	11.000	11.400	30.176	6,044
2022-12-22	11.600	11.600	11.450	11.450	30.309	5,666
2022-12-21	11.600	11.600	11.450	11.600	30.706	5,666
2022-12-20	11.500	11.750	11.500	11.750	31.103	6,800
2022-12-19	11.700	11.800	11.500	11.500	30.441	7,177
2022-12-16	11.950	11.950	11.800	11.800	31.235	14,355
2022-12-15	11.950	11.950	11.750	11.800	31.235	6,044
2022-12-14	11.900	12.000	11.750	12.000	31.765	30,977
2022-12-13	11.900	11.950	11.700	11.950	31.632	7,933
2022-12-12	11.700	12.000	11.600	11.950	31.632	19,266
2022-12-09	11.700	11.900	11.550	11.900	31.500	22,288
2022-12-08	11.550	11.900	11.500	11.700	30.971	7,555
2022-12-07	11.500	11.600	11.450	11.600	30.706	31,355
2022-12-06	11.500	11.800	10.650	11.750	31.103	39,666
2022-12-05	11.500	11.800	11.350	11.800	31.235	15,488
2022-12-02	11.500	11.700	11.500	11.550	30.574	5,666
2022-12-01	11.000	12.000	11.000	11.700	30.971	37,777
2022-11-30	10.900	11.250	10.900	11.000	29.118	18,511
2022-11-29	11.000	11.350	11.000	11.000	29.118	37,777
2022-11-28	10.950	10.950	10.300	10.900	28.853	16,622
2022-11-25	11.150	11.150	10.650	10.950	28.985	8,688
2022-11-24	11.650	11.650	10.550	11.150	29.515	41,933
2022-11-23	11.600	11.600	11.000	11.100	29.382	23,044
2022-11-22	12.000	12.000	11.000	11.650	30.838	154,511
2022-11-21	10.950	10.950	10.950	10.950	28.985	106,911
2022-11-18	9.850	9.980	9.700	9.980	26.418	6,044
2022-11-17	9.530	10.000	9.530	10.000	26.471	12,844
2022-11-16	9.510	10.000	9.300	10.000	26.471	17,000
2022-11-15	9.750	9.750	9.700	9.710	25.703	4,155
2022-11-14	9.940	10.000	9.710	10.000	26.471	7,555
2022-11-11	10.000	10.000	9.750	10.000	26.471	2,644
2022-11-10	10.000	10.000	10.000	10.000	26.471	12,088
2022-11-09	10.000	10.000	9.700	9.990	26.444	6,422
2022-11-08	10.000	10.000	10.000	10.000	26.471	4,533
2022-11-07	9.600	10.000	9.600	10.000	26.471	7,933
2022-11-04	9.940	9.940	9.680	9.800	25.941	19,266

← NewerPage 16 of 21 · 1,216 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.