CJW International CO., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	12.200	12.800	12.050	12.500	33.088	55,533
2022-05-12	13.250	13.250	11.950	12.200	32.294	85,377
2022-05-11	13.700	13.700	13.050	13.250	35.074	32,866
2022-05-10	13.800	13.800	13.150	13.200	34.941	40,044
2022-05-09	14.000	14.000	13.350	13.800	36.529	69,889
2022-05-06	13.100	14.050	13.100	13.700	36.265	67,622
2022-05-05	14.300	14.600	13.300	13.600	36.000	164,333
2022-05-04	13.600	14.400	13.350	14.200	37.588	362,289
2022-05-03	12.000	13.350	11.600	13.350	35.338	228,555
2022-04-29	11.300	12.150	11.300	12.150	32.162	85,755
2022-04-28	11.300	11.450	11.050	11.050	29.250	30,222
2022-04-27	11.900	11.900	11.050	11.300	29.912	41,933
2022-04-26	12.800	12.800	11.900	11.900	31.500	38,911
2022-04-25	12.550	12.600	11.800	12.250	32.426	56,666
2022-04-22	12.850	13.000	12.700	12.750	33.750	18,133
2022-04-21	13.050	13.500	12.750	12.850	34.015	46,088
2022-04-20	12.800	13.000	12.650	12.700	33.618	27,955
2022-04-19	12.900	13.100	12.650	12.700	33.618	66,111
2022-04-18	13.500	13.500	12.650	12.900	34.147	57,800
2022-04-15	12.850	13.400	12.850	13.000	34.412	71,400
2022-04-14	13.050	14.000	13.050	13.400	35.471	197,200
2022-04-13	12.300	13.450	12.300	13.450	35.603	151,489
2022-04-12	12.700	12.700	12.050	12.250	32.426	64,977
2022-04-11	13.450	13.550	12.300	12.750	33.750	255,378
2022-04-08	13.700	14.200	13.400	13.650	36.132	67,622
2022-04-07	14.000	14.100	13.700	13.800	36.529	82,733
2022-04-06	14.200	14.200	13.900	14.150	37.456	82,355
2022-04-01	14.200	14.500	13.650	14.150	37.456	63,089
2022-03-31	14.300	14.700	14.300	14.400	38.118	61,577
2022-03-30	14.800	14.800	14.100	14.300	37.853	191,911
2022-03-29	14.500	15.200	14.000	14.850	39.309	261,044
2022-03-28	13.600	14.000	13.200	13.900	36.794	183,222
2022-03-25	14.250	14.750	13.900	14.300	37.853	228,555
2022-03-24	14.550	14.850	14.000	14.250	37.721	238,000
2022-03-23	15.300	15.850	14.750	15.000	39.706	385,711
2022-03-22	14.950	16.250	14.300	15.850	41.956	583,289
2022-03-21	15.550	15.700	14.600	14.800	39.176	219,111
2022-03-18	14.800	15.300	14.300	15.000	39.706	397,045
2022-03-17	13.950	15.050	13.500	15.050	39.838	378,534
2022-03-16	14.100	14.200	13.550	13.700	36.265	190,400
2022-03-15	14.400	14.850	13.500	14.000	37.059	265,200
2022-03-14	15.000	15.250	14.100	14.550	38.515	443,511
2022-03-11	15.200	15.200	13.850	15.200	40.235	792,201
2022-03-10	13.000	13.850	13.000	13.850	36.662	182,089
2022-03-09	13.200	13.200	12.500	12.600	33.353	179,444
2022-03-08	12.950	13.800	12.650	13.200	34.941	253,111
2022-03-07	14.450	14.450	14.050	14.050	37.191	261,800
2022-03-04	16.900	16.900	15.350	15.600	41.294	536,823
2022-03-03	15.450	15.450	15.450	15.450	40.897	421,600
2022-03-02	12.800	14.050	12.800	14.050	37.191	301,467
2022-03-01	13.000	13.200	12.800	12.800	33.882	179,066
2022-02-25	12.250	13.400	12.250	12.900	34.147	349,445
2022-02-24	15.000	15.000	13.500	13.600	36.000	527,756
2022-02-23	13.600	14.950	13.600	14.800	39.176	844,334
2022-02-22	13.500	13.600	12.550	13.600	36.000	1,154,868
2022-02-21	12.400	12.400	12.400	12.400	32.824	168,489
2022-02-18	10.600	11.300	10.550	11.300	29.912	394,400
2022-02-17	9.390	10.300	9.390	10.300	27.265	349,445
2022-02-16	8.600	9.390	8.600	9.390	24.856	244,044
2022-02-15	8.500	8.550	8.490	8.540	22.606	82,355

← NewerPage 19 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.