CJW International CO., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 6.190 | 6.420 | 6.190 | 6.420 | 16.994 | 97,687 |
| 2025-10-22 | 5.370 | 5.840 | 5.370 | 5.840 | 15.459 | 32,059 |
| 2025-10-21 | 5.340 | 5.340 | 5.020 | 5.310 | 14.056 | 12,088 |
| 2025-10-20 | 4.720 | 5.320 | 4.720 | 5.310 | 14.056 | 41,572 |
| 2025-10-17 | 4.840 | 4.840 | 4.830 | 4.840 | 12.812 | 12,467 |
| 2025-10-16 | 4.900 | 4.990 | 4.850 | 4.850 | 12.838 | 7,934 |
| 2025-10-15 | 4.750 | 4.890 | 4.700 | 4.890 | 12.944 | 1,888 |
| 2025-10-14 | 4.920 | 4.920 | 4.920 | 4.920 | 13.024 | 0 |
| 2025-10-13 | 5.020 | 5.030 | 4.920 | 4.920 | 13.024 | 10,577 |
| 2025-10-09 | 4.950 | 5.010 | 4.800 | 5.010 | 13.262 | 6,423 |
| 2025-10-08 | 5.000 | 5.000 | 4.950 | 4.950 | 13.103 | 3,779 |
| 2025-10-07 | 5.050 | 5.050 | 4.990 | 5.000 | 13.235 | 12,089 |
| 2025-10-03 | 5.000 | 5.050 | 5.000 | 5.050 | 13.368 | 4,156 |
| 2025-10-02 | 5.170 | 5.170 | 5.050 | 5.050 | 13.368 | 10,200 |
| 2025-10-01 | 5.170 | 5.340 | 5.170 | 5.330 | 14.109 | 3,777 |
| 2025-09-30 | 5.160 | 5.280 | 5.160 | 5.230 | 13.844 | 4,533 |
| 2025-09-29 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2025-09-26 | 5.160 | 5.160 | 5.150 | 5.150 | 13.632 | 4,155 |
| 2025-09-25 | 5.160 | 5.280 | 5.160 | 5.160 | 13.659 | 6,045 |
| 2025-09-24 | 5.200 | 5.290 | 5.150 | 5.150 | 13.632 | 8,378 |
| 2025-09-23 | 5.570 | 5.570 | 5.060 | 5.360 | 14.188 | 39,703 |
| 2025-09-22 | 5.360 | 5.420 | 5.350 | 5.420 | 14.347 | 5,669 |
| 2025-09-19 | 5.300 | 5.510 | 5.300 | 5.350 | 14.162 | 5,717 |
| 2025-09-18 | 5.440 | 5.480 | 5.440 | 5.480 | 14.506 | 2,267 |
| 2025-09-17 | 5.540 | 5.540 | 5.310 | 5.480 | 14.506 | 1,894 |
| 2025-09-16 | 5.540 | 5.540 | 5.490 | 5.490 | 14.532 | 1,133 |
| 2025-09-15 | 5.450 | 5.490 | 5.400 | 5.490 | 14.532 | 3,400 |
| 2025-09-12 | 5.600 | 5.600 | 5.280 | 5.520 | 14.612 | 31,988 |
| 2025-09-11 | 5.600 | 5.600 | 5.600 | 5.600 | 14.824 | 0 |
| 2025-09-10 | 5.360 | 5.600 | 5.360 | 5.600 | 14.824 | 9,070 |
| 2025-09-09 | 5.370 | 5.370 | 5.360 | 5.360 | 14.188 | 1,133 |
| 2025-09-08 | 5.360 | 5.360 | 5.350 | 5.350 | 14.162 | 5,289 |
| 2025-09-05 | 5.340 | 5.380 | 5.340 | 5.350 | 14.162 | 3,412 |
| 2025-09-04 | 5.340 | 5.350 | 5.330 | 5.330 | 14.109 | 9,066 |
| 2025-09-03 | 5.370 | 5.370 | 5.310 | 5.330 | 14.109 | 2,662 |
| 2025-09-02 | 5.410 | 5.410 | 5.340 | 5.370 | 14.215 | 3,114 |
| 2025-09-01 | 5.460 | 5.460 | 5.400 | 5.400 | 14.294 | 1,133 |
| 2025-08-29 | 5.500 | 5.690 | 5.460 | 5.460 | 14.453 | 5,313 |
| 2025-08-28 | 5.500 | 5.500 | 5.500 | 5.500 | 14.559 | 755 |
| 2025-08-27 | 5.600 | 5.600 | 5.500 | 5.500 | 14.559 | 2,266 |
| 2025-08-26 | 5.940 | 5.940 | 5.560 | 5.600 | 14.824 | 3,022 |
| 2025-08-25 | 5.800 | 5.800 | 5.800 | 5.800 | 15.353 | 915 |
| 2025-08-22 | 5.840 | 5.840 | 5.800 | 5.800 | 15.353 | 4,571 |
| 2025-08-21 | 5.920 | 5.920 | 5.840 | 5.840 | 15.459 | 4,155 |
| 2025-08-20 | 5.540 | 5.540 | 5.540 | 5.540 | 14.665 | 2,644 |
| 2025-08-19 | 5.550 | 5.750 | 5.500 | 5.540 | 14.665 | 11,334 |
| 2025-08-18 | 5.420 | 5.550 | 5.420 | 5.450 | 14.426 | 3,777 |
| 2025-08-15 | 5.530 | 5.700 | 5.500 | 5.500 | 14.559 | 3,400 |
| 2025-08-14 | 5.500 | 5.610 | 5.500 | 5.520 | 14.612 | 3,026 |
| 2025-08-13 | 5.690 | 5.790 | 5.450 | 5.610 | 14.850 | 22,288 |
| 2025-08-12 | 5.480 | 5.800 | 5.470 | 5.800 | 15.353 | 6,800 |
| 2025-08-11 | 5.740 | 5.750 | 5.510 | 5.510 | 14.585 | 4,533 |
| 2025-08-08 | 5.630 | 5.750 | 5.630 | 5.750 | 15.221 | 832 |
| 2025-08-07 | 5.560 | 5.560 | 5.560 | 5.560 | 14.718 | 1,513 |
| 2025-08-06 | 5.470 | 5.940 | 5.470 | 5.940 | 15.724 | 11,714 |
| 2025-08-05 | 5.890 | 5.890 | 5.780 | 5.780 | 15.300 | 1,888 |
| 2025-08-04 | 5.780 | 5.780 | 5.780 | 5.780 | 15.300 | 0 |
| 2025-08-01 | 5.480 | 5.480 | 5.480 | 5.480 | 14.506 | 0 |
| 2025-07-31 | 5.480 | 5.480 | 5.480 | 5.480 | 14.506 | 2,657 |
| 2025-07-30 | 5.500 | 5.500 | 5.500 | 5.500 | 14.559 | 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.