CJW International CO., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	8.850	8.850	8.850	8.850	10.813	0
2026-04-27	8.790	8.850	8.790	8.850	10.813	28,079
2026-04-24	8.800	8.800	8.800	8.800	10.752	1,636
2026-04-23	9.000	9.100	9.000	9.000	10.996	4,397
2026-04-22	9.010	9.010	9.000	9.000	10.996	2,511
2026-04-21	9.330	9.480	9.000	9.000	10.996	12,780
2026-04-20	9.010	9.340	9.010	9.340	11.412	11,704
2026-04-17	8.930	9.440	8.930	9.440	11.534	4,347
2026-04-16	9.400	9.400	9.400	9.400	11.485	2,392
2026-04-15	9.400	9.420	9.200	9.420	11.509	4,092
2026-04-14	9.150	9.440	9.100	9.440	11.534	4,910
2026-04-13	9.600	10.050	9.160	9.200	11.241	28,646
2026-04-10	9.160	9.250	9.160	9.160	11.192	17,187
2026-04-09	9.500	9.500	9.140	9.140	11.167	4,092
2026-04-08	9.500	9.500	9.500	9.500	11.607	0
2026-04-07	9.500	9.500	9.500	9.500	11.607	1,636
2026-04-02	9.020	9.450	9.020	9.450	11.546	7,303
2026-04-01	8.820	9.570	8.820	9.570	11.693	2,455
2026-03-31	9.380	9.380	9.380	9.380	11.461	0
2026-03-30	9.380	9.380	9.380	9.380	11.461	818
2026-03-27	9.440	9.440	9.440	9.440	11.534	0
2026-03-26	9.310	9.440	9.310	9.440	11.534	5,729
2026-03-25	9.050	9.050	9.010	9.030	11.033	10,722
2026-03-24	9.450	9.450	9.450	9.450	11.546	0
2026-03-23	9.450	9.450	9.450	9.450	11.546	4,116
2026-03-20	9.580	9.580	9.450	9.450	11.546	8,184
2026-03-19	9.580	9.580	9.580	9.580	11.705	2,140
2026-03-18	9.380	9.380	9.380	9.380	11.461	2,147
2026-03-17	9.130	9.140	9.120	9.120	11.143	16,370
2026-03-16	9.130	9.130	9.130	9.130	11.155	2,455
2026-03-13	9.120	9.130	9.110	9.130	11.155	4,973
2026-03-12	9.600	9.790	9.140	9.140	11.167	62,543
2026-03-11	10.800	10.800	9.810	10.150	12.401	36,389
2026-03-10	10.150	10.450	10.100	10.450	12.768	15,865
2026-03-09	10.250	10.600	10.150	10.500	12.829	6,547
2026-03-06	10.700	10.950	10.600	10.950	13.379	3,273
2026-03-05	10.950	10.950	10.250	10.700	13.073	4,911
2026-03-04	10.250	11.150	10.250	10.600	12.951	8,185
2026-03-03	10.650	10.800	10.500	10.800	13.195	6,549
2026-03-02	10.900	10.900	10.400	10.850	13.257	5,796
2026-02-26	10.900	10.950	10.500	10.950	13.379	19,643
2026-02-25	10.950	11.250	10.900	11.250	13.745	3,349
2026-02-24	11.300	11.300	10.800	11.300	13.806	9,821
2026-02-23	12.000	12.000	11.300	11.300	13.806	8,348
2026-02-11	11.700	11.800	11.700	11.800	14.417	2,455
2026-02-10	12.150	12.150	12.150	12.150	14.845	0
2026-02-09	12.200	12.200	12.150	12.150	14.845	8,122
2026-02-06	12.200	12.200	12.050	12.050	14.723	14,733
2026-02-05	11.900	12.000	11.800	12.000	14.662	28,155
2026-02-04	11.550	11.550	11.550	11.550	14.112	3,005
2026-02-03	10.850	11.000	10.750	10.850	13.257	13,101
2026-02-02	10.500	10.500	10.450	10.450	12.768	1,636
2026-01-30	10.100	10.750	10.100	10.750	13.134	7,493
2026-01-29	10.300	10.350	10.200	10.300	12.585	10,640
2026-01-28	10.350	10.500	10.200	10.300	12.585	36,517
2026-01-27	10.350	10.900	10.350	10.350	12.646	4,910
2026-01-26	10.850	11.000	10.700	11.000	13.440	9,003
2026-01-23	10.600	10.850	10.600	10.850	13.257	3,349
2026-01-22	11.400	11.400	10.550	10.600	12.951	9,317
2026-01-21	10.950	11.350	10.800	11.150	13.623	6,233

← NewerPage 3 of 5 · 244 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.