CJW International CO., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-15 | 8.500 | 8.550 | 8.490 | 8.540 | 22.606 | 82,355 |
| 2022-02-14 | 8.370 | 8.550 | 8.350 | 8.500 | 22.500 | 16,622 |
| 2022-02-11 | 8.670 | 8.680 | 8.290 | 8.350 | 22.103 | 32,866 |
| 2022-02-10 | 8.520 | 8.670 | 8.490 | 8.670 | 22.950 | 9,444 |
| 2022-02-09 | 8.490 | 8.500 | 8.490 | 8.490 | 22.474 | 5,666 |
| 2022-02-08 | 8.520 | 8.520 | 8.490 | 8.490 | 22.474 | 36,266 |
| 2022-02-07 | 8.330 | 8.520 | 8.330 | 8.520 | 22.553 | 15,488 |
| 2022-01-26 | 8.360 | 8.370 | 8.330 | 8.330 | 22.050 | 4,155 |
| 2022-01-25 | 8.300 | 8.500 | 8.300 | 8.360 | 22.129 | 8,688 |
| 2022-01-24 | 8.480 | 8.480 | 8.220 | 8.260 | 21.865 | 3,400 |
| 2022-01-21 | 8.140 | 8.480 | 8.140 | 8.480 | 22.447 | 1,888 |
| 2022-01-20 | 8.400 | 8.400 | 8.390 | 8.390 | 22.209 | 8,688 |
| 2022-01-19 | 8.350 | 8.900 | 8.350 | 8.400 | 22.235 | 21,533 |
| 2022-01-18 | 8.270 | 8.320 | 8.270 | 8.320 | 22.024 | 9,444 |
| 2022-01-17 | 8.270 | 8.280 | 8.270 | 8.270 | 21.891 | 7,933 |
| 2022-01-14 | 8.490 | 8.490 | 8.260 | 8.270 | 21.891 | 26,444 |
| 2022-01-13 | 8.500 | 8.500 | 8.480 | 8.480 | 22.447 | 3,777 |
| 2022-01-12 | 8.490 | 8.500 | 8.440 | 8.480 | 22.447 | 7,555 |
| 2022-01-11 | 9.320 | 9.320 | 8.490 | 8.500 | 22.500 | 44,955 |
| 2022-01-10 | 8.540 | 8.600 | 8.540 | 8.600 | 22.765 | 12,466 |
| 2022-01-07 | 8.490 | 8.770 | 8.460 | 8.550 | 22.632 | 10,577 |
| 2022-01-06 | 8.500 | 8.550 | 8.500 | 8.550 | 22.632 | 9,822 |
| 2022-01-05 | 8.510 | 8.510 | 8.460 | 8.460 | 22.394 | 9,066 |
| 2022-01-04 | 8.500 | 8.550 | 8.500 | 8.550 | 22.632 | 16,244 |
| 2022-01-03 | 8.550 | 8.600 | 8.450 | 8.500 | 22.500 | 11,333 |
| 2021-12-30 | 8.500 | 8.600 | 8.500 | 8.510 | 22.526 | 17,755 |
| 2021-12-29 | 8.830 | 8.830 | 8.310 | 8.500 | 22.500 | 19,266 |
| 2021-12-28 | 8.600 | 8.600 | 8.590 | 8.590 | 22.738 | 10,577 |
| 2021-12-27 | 8.560 | 8.720 | 8.560 | 8.720 | 23.082 | 1,511 |
| 2021-12-24 | 8.540 | 8.540 | 8.540 | 8.540 | 22.606 | 3,777 |
| 2021-12-23 | 8.680 | 8.690 | 8.680 | 8.680 | 22.976 | 2,644 |
| 2021-12-22 | 8.600 | 8.670 | 8.600 | 8.670 | 22.950 | 1,888 |
| 2021-12-21 | 8.560 | 8.610 | 8.560 | 8.610 | 22.791 | 4,911 |
| 2021-12-20 | 8.770 | 8.780 | 8.760 | 8.760 | 23.188 | 6,044 |
| 2021-12-17 | 8.770 | 8.770 | 8.770 | 8.770 | 23.215 | 377 |
| 2021-12-16 | 8.780 | 8.780 | 8.590 | 8.590 | 22.738 | 2,644 |
| 2021-12-15 | 8.780 | 8.780 | 8.780 | 8.780 | 23.241 | 377 |
| 2021-12-14 | 8.590 | 8.590 | 8.510 | 8.510 | 22.526 | 4,533 |
| 2021-12-13 | 8.310 | 8.820 | 8.310 | 8.590 | 22.738 | 11,333 |
| 2021-12-10 | 8.550 | 8.550 | 8.200 | 8.300 | 21.971 | 8,311 |
| 2021-12-09 | 8.540 | 8.570 | 8.540 | 8.540 | 22.606 | 8,311 |
| 2021-12-08 | 8.970 | 8.970 | 8.520 | 8.540 | 22.606 | 9,822 |
| 2021-12-07 | 8.800 | 8.800 | 8.530 | 8.530 | 22.579 | 1,888 |
| 2021-12-06 | 8.680 | 8.680 | 8.500 | 8.520 | 22.553 | 7,555 |
| 2021-12-03 | 8.990 | 8.990 | 8.710 | 8.720 | 23.082 | 5,288 |
| 2021-12-02 | 8.600 | 8.680 | 8.600 | 8.680 | 22.976 | 4,533 |
| 2021-12-01 | 9.000 | 9.100 | 8.910 | 8.910 | 23.585 | 4,155 |
| 2021-11-30 | 9.000 | 9.000 | 8.910 | 8.910 | 23.585 | 2,644 |
| 2021-11-29 | 8.600 | 8.880 | 8.580 | 8.880 | 23.506 | 3,777 |
| 2021-11-26 | 9.000 | 9.000 | 8.880 | 8.900 | 23.559 | 8,688 |
| 2021-11-25 | 8.920 | 9.050 | 8.920 | 9.040 | 23.929 | 9,066 |
| 2021-11-24 | 8.920 | 8.950 | 8.920 | 8.920 | 23.612 | 8,688 |
| 2021-11-23 | 8.990 | 8.990 | 8.910 | 8.950 | 23.691 | 1,133 |
| 2021-11-22 | 8.930 | 8.950 | 8.930 | 8.950 | 23.691 | 2,266 |
| 2021-11-19 | 8.880 | 8.930 | 8.880 | 8.920 | 23.612 | 4,533 |
| 2021-11-18 | 8.940 | 8.940 | 8.900 | 8.900 | 23.559 | 7,177 |
| 2021-11-17 | 8.880 | 8.910 | 8.880 | 8.910 | 23.585 | 8,311 |
| 2021-11-16 | 9.140 | 9.140 | 9.000 | 9.000 | 23.824 | 23,800 |
| 2021-11-15 | 9.090 | 9.200 | 9.000 | 9.050 | 23.956 | 9,822 |
| 2021-11-12 | 8.960 | 9.100 | 8.960 | 9.100 | 24.088 | 18,511 |
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.