CJW International CO., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5.990 | 6.010 | 5.850 | 5.850 | 7.148 | 7,411 |
| 2026-07-22 | 6.010 | 6.010 | 6.010 | 6.010 | 7.343 | 4,943 |
| 2026-07-21 | 6.110 | 6.110 | 6.010 | 6.010 | 7.343 | 1,636 |
| 2026-07-20 | 6.090 | 6.100 | 6.090 | 6.100 | 7.453 | 3,381 |
| 2026-07-17 | 6.130 | 6.130 | 6.090 | 6.090 | 7.441 | 2,455 |
| 2026-07-16 | 6.290 | 6.290 | 6.130 | 6.130 | 7.490 | 2,815 |
| 2026-07-15 | 6.310 | 6.310 | 6.270 | 6.290 | 7.685 | 8,556 |
| 2026-07-14 | 6.290 | 6.300 | 6.020 | 6.300 | 7.697 | 12,278 |
| 2026-07-13 | 6.240 | 6.320 | 6.240 | 6.290 | 7.685 | 12,276 |
| 2026-07-10 | 6.240 | 6.240 | 6.240 | 6.240 | 7.624 | 0 |
| 2026-07-09 | 6.100 | 6.240 | 6.100 | 6.240 | 7.624 | 5,729 |
| 2026-07-08 | 6.170 | 6.200 | 6.090 | 6.200 | 7.575 | 7,366 |
| 2026-07-07 | 6.170 | 6.170 | 6.070 | 6.090 | 7.441 | 28,142 |
| 2026-07-06 | 6.150 | 6.200 | 6.150 | 6.170 | 7.539 | 11,615 |
| 2026-07-03 | 6.040 | 6.300 | 6.040 | 6.150 | 7.514 | 23,760 |
| 2026-07-02 | 6.210 | 6.210 | 6.000 | 6.040 | 7.380 | 10,802 |
| 2026-07-01 | 6.300 | 6.300 | 6.300 | 6.300 | 7.697 | 4,097 |
| 2026-06-30 | 6.300 | 6.300 | 6.300 | 6.300 | 7.697 | 2,455 |
| 2026-06-29 | 6.280 | 6.700 | 6.280 | 6.300 | 7.697 | 3,448 |
| 2026-06-26 | 6.500 | 6.500 | 6.280 | 6.280 | 7.673 | 1,804 |
| 2026-06-25 | 6.790 | 6.800 | 6.480 | 6.480 | 7.917 | 4,910 |
| 2026-06-24 | 6.800 | 6.800 | 6.530 | 6.590 | 8.052 | 5,410 |
| 2026-06-23 | 6.950 | 6.950 | 6.800 | 6.800 | 8.308 | 9,346 |
| 2026-06-22 | 6.950 | 6.950 | 6.950 | 6.950 | 8.492 | 1,321 |
| 2026-06-18 | 6.950 | 6.950 | 6.950 | 6.950 | 8.492 | 17,516 |
| 2026-06-17 | 6.970 | 6.970 | 6.950 | 6.950 | 8.492 | 18,009 |
| 2026-06-16 | 7.000 | 7.000 | 6.970 | 6.970 | 8.516 | 6,547 |
| 2026-06-15 | 6.910 | 7.000 | 6.910 | 7.000 | 8.553 | 5,729 |
| 2026-06-12 | 6.810 | 6.900 | 6.710 | 6.900 | 8.430 | 24,555 |
| 2026-06-11 | 6.900 | 6.900 | 6.810 | 6.810 | 8.321 | 5,125 |
| 2026-06-10 | 6.830 | 6.900 | 6.830 | 6.900 | 8.430 | 21,361 |
| 2026-06-09 | 6.810 | 7.000 | 6.810 | 6.830 | 8.345 | 31,356 |
| 2026-06-08 | 6.810 | 6.810 | 6.430 | 6.810 | 8.321 | 14,734 |
| 2026-06-05 | 7.010 | 7.010 | 6.810 | 6.810 | 8.321 | 8,350 |
| 2026-06-04 | 7.040 | 7.040 | 6.800 | 7.010 | 8.565 | 15,550 |
| 2026-06-03 | 7.090 | 7.320 | 6.790 | 7.040 | 8.602 | 42,623 |
| 2026-06-02 | 6.790 | 7.100 | 6.600 | 7.100 | 8.675 | 33,799 |
| 2026-06-01 | 6.830 | 6.840 | 6.690 | 6.790 | 8.296 | 17,187 |
| 2026-05-29 | 6.980 | 6.980 | 6.620 | 6.880 | 8.406 | 22,270 |
| 2026-05-28 | 6.710 | 6.920 | 6.710 | 6.900 | 8.430 | 6,549 |
| 2026-05-27 | 6.710 | 6.710 | 6.600 | 6.710 | 8.198 | 40,106 |
| 2026-05-26 | 6.700 | 6.780 | 6.700 | 6.730 | 8.223 | 6,138 |
| 2026-05-25 | 6.960 | 6.990 | 6.700 | 6.700 | 8.186 | 28,375 |
| 2026-05-22 | 6.760 | 7.130 | 6.760 | 6.960 | 8.504 | 16,372 |
| 2026-05-21 | 6.820 | 6.840 | 6.700 | 6.800 | 8.308 | 19,644 |
| 2026-05-20 | 7.140 | 7.140 | 6.780 | 6.820 | 8.333 | 53,611 |
| 2026-05-19 | 7.360 | 7.360 | 7.000 | 7.230 | 8.834 | 27,009 |
| 2026-05-18 | 7.440 | 7.440 | 7.160 | 7.370 | 9.005 | 6,547 |
| 2026-05-15 | 7.320 | 7.550 | 7.000 | 7.450 | 9.102 | 5,741 |
| 2026-05-14 | 7.660 | 7.660 | 7.250 | 7.320 | 8.944 | 22,916 |
| 2026-05-13 | 7.770 | 7.770 | 7.150 | 7.660 | 9.359 | 7,366 |
| 2026-05-12 | 7.550 | 7.780 | 7.550 | 7.780 | 9.506 | 1,641 |
| 2026-05-11 | 7.400 | 7.560 | 7.330 | 7.550 | 9.225 | 8,184 |
| 2026-05-08 | 7.340 | 7.400 | 7.220 | 7.400 | 9.041 | 35,281 |
| 2026-05-07 | 7.860 | 7.860 | 7.340 | 7.340 | 8.968 | 26,946 |
| 2026-05-06 | 7.800 | 8.180 | 7.800 | 7.860 | 9.603 | 29,025 |
| 2026-05-05 | 8.460 | 8.660 | 8.190 | 8.190 | 10.007 | 57,302 |
| 2026-05-04 | 8.510 | 9.090 | 8.510 | 9.090 | 11.106 | 8,561 |
| 2026-04-30 | 8.850 | 8.850 | 8.850 | 8.850 | 10.813 | 0 |
| 2026-04-29 | 8.850 | 8.850 | 8.850 | 8.850 | 10.813 | 0 |
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.