CJW International CO., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	11.700	11.700	10.900	11.250	13.745	11,395
2026-01-19	12.300	12.300	10.850	11.350	13.867	9,121
2026-01-16	11.800	11.850	11.450	11.450	13.990	5,729
2026-01-15	11.700	12.400	11.700	12.400	15.150	2,951
2026-01-14	11.050	11.050	11.050	11.050	13.501	0
2026-01-13	10.650	11.050	10.650	11.050	13.501	5,734
2026-01-12	11.050	11.300	10.650	11.050	13.501	25,427
2026-01-09	10.950	11.150	10.900	11.050	13.501	9,391
2026-01-08	10.850	10.850	10.200	10.400	12.707	26,082
2026-01-07	9.680	9.900	9.420	9.900	12.096	9,823
2026-01-06	10.050	10.050	9.850	9.900	12.096	20,461
2026-01-05	10.350	10.350	10.000	10.050	12.279	14,465
2026-01-02	11.150	11.200	10.200	10.250	12.524	77,102
2025-12-31	11.800	11.800	10.900	11.300	13.806	13,095
2025-12-30	11.850	11.850	11.800	11.800	14.417	2,451
2025-12-29	10.650	11.750	10.650	11.750	14.356	2,832
2025-12-26	10.600	10.600	10.600	10.600	12.951	0
2025-12-24	10.800	10.800	10.600	10.600	12.951	13,962
2025-12-23	10.600	10.600	10.600	10.600	12.951	1,145
2025-12-22	11.000	11.000	10.950	10.950	13.379	11,536
2025-12-19	10.650	11.050	10.650	11.000	13.440	9,821
2025-12-18	11.000	11.100	11.000	11.100	13.562	2,619
2025-12-17	11.200	11.550	11.200	11.200	13.684	20,820
2025-12-16	12.050	12.050	11.800	11.800	14.417	20,461
2025-12-15	11.150	12.250	11.150	12.200	14.906	42,312
2025-12-12	11.150	11.150	11.150	11.150	13.623	2,473
2025-12-11	10.700	10.800	10.700	10.800	13.195	103,127
2025-12-10	10.850	10.850	10.800	10.850	13.257	13,095
2025-12-09	10.750	10.750	10.450	10.750	13.134	124,480
2025-12-08	10.750	10.750	10.500	10.500	12.829	82,664
2025-12-05	10.800	10.850	10.650	10.750	13.134	50,744
2025-12-04	10.450	10.850	10.450	10.800	13.195	33,721
2025-12-03	10.350	10.850	10.350	10.850	13.257	38,467
2025-12-02	10.400	10.600	10.400	10.500	12.829	6,263
2025-12-01	10.250	11.300	10.250	10.700	13.073	41,992
2025-11-28	10.900	11.050	10.900	10.950	13.379	28,604
2025-11-27	10.850	11.550	10.850	11.000	13.440	9,003
2025-11-26	11.200	11.350	10.650	11.250	13.745	33,640
2025-11-25	11.500	11.650	11.300	11.300	13.806	17,912
2025-11-24	12.300	12.300	11.250	11.650	14.234	28,460
2025-11-21	11.800	12.300	11.800	12.300	15.028	8,435
2025-11-20	12.400	12.400	12.250	12.400	15.150	44,264
2025-11-19	11.500	11.600	11.250	11.300	13.806	12,658
2025-11-18	11.550	11.550	11.550	11.550	14.112	5,666
2025-11-17	12.000	12.050	11.550	12.000	14.662	18,572
2025-11-14	12.350	12.400	11.500	12.250	14.967	37,523
2025-11-13	13.350	13.400	12.350	12.350	15.089	7,744
2025-11-12	13.900	13.900	13.400	13.400	16.372	5,033
2025-11-11	13.887	13.887	13.887	13.887	16.968	0
2025-11-10	13.887	13.887	13.887	13.887	16.968	0
2025-11-07	13.887	13.887	13.887	13.887	16.968	0
2025-11-06	13.887	13.887	13.887	13.887	16.968	0
2025-11-05	13.887	13.887	13.887	13.887	16.968	0
2025-11-04	6.500	6.800	6.410	6.410	16.968	11,101
2025-11-03	6.510	6.510	6.230	6.500	17.206	16,811
2025-10-31	6.660	6.800	6.500	6.500	17.206	26,132
2025-10-30	7.100	7.100	6.800	6.800	18.000	16,689
2025-10-29	7.200	7.200	6.800	7.000	18.529	49,881
2025-10-28	7.140	7.580	7.060	7.200	19.059	111,299
2025-10-27	7.060	7.060	6.430	7.060	18.688	253,156

← NewerPage 4 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.