CJW International CO., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	11.800	11.800	11.300	11.550	30.574	32,111
2022-08-05	11.700	11.900	11.500	11.500	30.441	51,000
2022-08-04	11.550	11.550	11.100	11.100	29.382	26,822
2022-08-03	11.750	11.750	11.400	11.450	30.309	30,977
2022-08-02	11.700	12.000	11.400	11.550	30.574	44,200
2022-08-01	12.150	12.150	11.700	11.700	30.971	23,800
2022-07-29	11.550	11.850	11.550	11.850	31.368	28,333
2022-07-28	12.300	12.300	11.500	11.800	31.235	36,266
2022-07-27	11.800	11.900	11.350	11.900	31.500	18,888
2022-07-26	11.800	11.950	11.500	11.800	31.235	34,377
2022-07-25	12.600	12.600	11.600	11.700	30.971	37,022
2022-07-22	11.600	11.950	11.500	11.550	30.574	21,155
2022-07-21	11.200	11.600	11.200	11.500	30.441	33,622
2022-07-20	12.000	12.300	11.750	11.850	31.368	77,444
2022-07-19	12.100	12.900	12.000	12.450	32.956	151,111
2022-07-18	11.000	12.000	11.000	12.000	31.765	100,489
2022-07-15	11.000	11.150	10.800	10.950	28.985	7,933
2022-07-14	11.400	11.400	11.000	11.000	29.118	29,088
2022-07-13	11.000	11.300	10.850	11.100	29.382	28,711
2022-07-12	11.150	11.150	10.650	10.700	28.324	39,666
2022-07-11	11.400	11.450	10.750	10.950	28.985	78,577
2022-07-08	11.150	11.550	10.900	11.550	30.574	113,333
2022-07-07	10.800	10.950	10.400	10.500	27.794	24,555
2022-07-06	11.050	11.100	10.200	10.450	27.662	33,244
2022-07-05	11.050	11.350	10.850	11.150	29.515	17,377
2022-07-04	10.950	11.500	10.950	11.500	30.441	6,422
2022-07-01	11.600	11.600	10.900	11.250	29.779	86,889
2022-06-30	12.450	12.450	11.800	11.800	31.235	30,600
2022-06-29	12.350	12.350	12.000	12.150	32.162	11,711
2022-06-28	12.300	12.300	11.800	12.050	31.897	20,400
2022-06-27	12.000	12.150	11.850	11.950	31.632	48,733
2022-06-24	11.400	11.950	11.400	11.700	30.971	44,577
2022-06-23	11.550	11.750	11.350	11.500	30.441	35,888
2022-06-22	11.800	12.100	11.450	11.600	30.706	55,155
2022-06-21	11.850	11.850	11.500	11.600	30.706	69,133
2022-06-20	12.300	12.550	11.300	11.300	29.912	105,022
2022-06-17	12.550	12.750	12.100	12.300	32.559	79,333
2022-06-16	13.300	13.300	12.500	12.550	33.221	32,488
2022-06-15	13.250	13.250	12.400	12.800	33.882	43,444
2022-06-14	12.800	13.250	12.250	12.900	34.147	113,711
2022-06-13	13.350	13.500	13.150	13.150	34.809	114,844
2022-06-10	13.500	13.700	13.300	13.300	35.206	80,466
2022-06-09	13.700	14.000	13.700	13.700	36.265	72,911
2022-06-08	13.600	14.300	13.500	13.700	36.265	109,555
2022-06-07	14.550	14.550	13.600	13.600	36.000	267,844
2022-06-06	14.700	15.400	14.200	14.600	38.647	624,845
2022-06-02	13.400	14.700	13.350	14.700	38.912	565,912
2022-06-01	13.550	13.900	13.100	13.400	35.471	68,377
2022-05-31	13.650	14.100	12.900	13.700	36.265	125,800
2022-05-30	13.100	14.000	13.100	13.650	36.132	159,422
2022-05-27	13.250	13.250	12.800	12.800	33.882	38,911
2022-05-26	12.850	13.300	12.550	12.650	33.485	35,133
2022-05-25	12.750	13.300	12.750	12.850	34.015	47,222
2022-05-24	12.950	13.450	12.550	12.750	33.750	137,133
2022-05-23	12.850	13.550	12.850	13.550	35.868	184,733
2022-05-20	12.650	12.650	12.250	12.300	32.559	7,555
2022-05-19	12.250	12.450	12.200	12.350	32.691	9,822
2022-05-18	12.950	12.950	12.300	12.550	33.221	34,000
2022-05-17	12.550	13.000	12.350	12.650	33.485	22,666
2022-05-16	12.650	12.650	12.000	12.500	33.088	27,577

← NewerPage 18 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.