CJW International CO., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	9.500	9.960	9.500	9.900	26.206	6,422
2022-11-01	9.600	9.950	9.400	9.950	26.338	12,466
2022-10-31	10.100	10.100	9.560	9.900	26.206	3,777
2022-10-28	9.550	9.550	9.220	9.550	25.279	24,555
2022-10-27	9.320	9.320	9.320	9.320	24.671	1,133
2022-10-26	9.200	9.600	9.200	9.570	25.332	9,066
2022-10-25	9.310	9.310	9.200	9.200	24.353	4,911
2022-10-24	9.300	9.500	9.170	9.300	24.618	9,822
2022-10-21	9.560	9.600	9.110	9.110	24.115	23,800
2022-10-20	9.600	9.600	9.420	9.420	24.935	1,888
2022-10-19	9.480	9.650	9.480	9.650	25.544	10,577
2022-10-18	9.460	9.730	9.300	9.480	25.094	13,222
2022-10-17	9.500	9.740	9.440	9.740	25.782	7,933
2022-10-14	9.600	9.890	9.200	9.890	26.179	30,222
2022-10-13	9.600	9.600	9.550	9.580	25.359	15,111
2022-10-12	9.660	9.670	9.580	9.670	25.597	3,400
2022-10-11	9.130	9.680	9.130	9.680	25.624	6,800
2022-10-07	9.390	9.700	9.350	9.700	25.676	11,711
2022-10-06	9.200	9.210	9.180	9.210	24.379	7,933
2022-10-05	9.500	9.500	9.500	9.500	25.147	1,888
2022-10-04	9.650	9.650	9.070	9.300	24.618	11,711
2022-10-03	9.150	9.180	9.010	9.010	23.850	7,933
2022-09-30	9.200	9.420	9.200	9.420	24.935	8,311
2022-09-29	9.200	9.450	9.100	9.400	24.882	11,333
2022-09-28	9.680	9.790	9.300	9.300	24.618	10,577
2022-09-27	9.800	9.800	9.680	9.680	25.624	10,200
2022-09-26	9.800	9.990	9.470	9.900	26.206	18,888
2022-09-23	9.960	10.150	9.860	10.100	26.735	19,644
2022-09-22	10.100	10.100	10.000	10.100	26.735	4,155
2022-09-21	10.100	10.100	9.940	10.100	26.735	10,200
2022-09-20	9.900	10.150	9.900	10.150	26.868	10,955
2022-09-19	9.950	10.150	9.900	10.150	26.868	17,377
2022-09-16	9.800	10.000	9.660	10.000	26.471	27,955
2022-09-15	9.900	9.950	9.600	9.900	26.206	36,266
2022-09-14	9.570	9.590	9.510	9.590	25.385	16,244
2022-09-13	9.500	9.580	9.490	9.580	25.359	20,022
2022-09-12	9.580	9.580	9.320	9.350	24.750	21,155
2022-09-08	9.200	9.500	9.200	9.480	25.094	20,022
2022-09-07	9.320	9.320	9.020	9.080	24.035	31,733
2022-09-06	9.540	9.540	9.370	9.370	24.803	13,977
2022-09-05	9.580	9.580	9.310	9.530	25.226	11,333
2022-09-02	9.540	9.540	9.310	9.540	25.253	9,066
2022-09-01	9.580	9.580	9.250	9.540	25.253	14,733
2022-08-31	9.520	9.520	9.250	9.360	24.776	5,666
2022-08-30	9.510	9.560	9.430	9.430	24.962	11,711
2022-08-29	9.430	9.430	9.030	9.430	24.962	11,333
2022-08-26	9.420	9.430	9.200	9.430	24.962	12,088
2022-08-25	9.420	9.420	9.200	9.220	24.406	10,200
2022-08-24	9.270	9.270	9.020	9.200	24.353	17,755
2022-08-23	8.800	9.240	8.760	9.010	23.850	29,466
2022-08-22	8.950	8.950	8.650	8.880	23.506	96,711
2022-08-19	9.180	9.180	8.290	9.170	24.274	194,178
2022-08-18	9.180	9.180	9.180	9.180	24.300	41,177
2022-08-17	11.300	11.300	10.200	10.200	27.000	237,244
2022-08-16	11.300	11.500	11.200	11.300	29.912	26,444
2022-08-15	11.300	11.300	11.050	11.250	29.779	32,866
2022-08-12	11.450	11.450	11.250	11.300	29.912	30,977
2022-08-11	11.450	11.450	11.150	11.400	30.176	40,422
2022-08-10	11.500	11.600	11.150	11.350	30.044	44,200
2022-08-09	12.150	12.200	11.450	11.500	30.441	50,244

← NewerPage 17 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.