CJW International CO., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 5.500 | 5.500 | 5.500 | 5.500 | 14.559 | 1,194 |
| 2025-07-28 | 5.720 | 5.750 | 5.720 | 5.750 | 15.221 | 2,266 |
| 2025-07-25 | 5.730 | 5.740 | 5.530 | 5.700 | 15.088 | 3,400 |
| 2025-07-24 | 5.630 | 5.660 | 5.500 | 5.640 | 14.929 | 2,432 |
| 2025-07-23 | 5.410 | 5.500 | 5.410 | 5.450 | 14.426 | 6,044 |
| 2025-07-22 | 5.750 | 5.750 | 5.500 | 5.700 | 15.088 | 4,911 |
| 2025-07-21 | 5.640 | 5.640 | 5.500 | 5.560 | 14.718 | 15,488 |
| 2025-07-18 | 5.900 | 5.900 | 5.740 | 5.740 | 15.194 | 1,888 |
| 2025-07-17 | 5.900 | 5.900 | 5.900 | 5.900 | 15.618 | 755 |
| 2025-07-16 | 5.900 | 5.900 | 5.900 | 5.900 | 15.618 | 0 |
| 2025-07-15 | 6.000 | 6.000 | 5.900 | 5.900 | 15.618 | 3,022 |
| 2025-07-14 | 5.790 | 5.990 | 5.710 | 5.990 | 15.856 | 4,533 |
| 2025-07-11 | 5.960 | 5.990 | 5.960 | 5.990 | 15.856 | 7,933 |
| 2025-07-10 | 5.950 | 6.000 | 5.950 | 6.000 | 15.882 | 2,645 |
| 2025-07-09 | 5.770 | 5.770 | 5.770 | 5.770 | 15.274 | 0 |
| 2025-07-08 | 5.750 | 5.890 | 5.700 | 5.770 | 15.274 | 3,400 |
| 2025-07-07 | 5.950 | 5.950 | 5.950 | 5.950 | 15.750 | 1,133 |
| 2025-07-04 | 5.600 | 6.320 | 5.600 | 5.950 | 15.750 | 11,333 |
| 2025-07-03 | 5.850 | 5.850 | 5.760 | 5.760 | 15.247 | 8,688 |
| 2025-07-02 | 5.980 | 6.300 | 5.670 | 5.850 | 15.485 | 32,111 |
| 2025-07-01 | 6.200 | 6.200 | 6.200 | 6.200 | 16.412 | 0 |
| 2025-06-30 | 5.960 | 6.200 | 5.960 | 6.200 | 16.412 | 4,911 |
| 2025-06-27 | 6.220 | 6.250 | 6.200 | 6.200 | 16.412 | 6,424 |
| 2025-06-26 | 6.200 | 6.300 | 6.200 | 6.300 | 16.676 | 6,812 |
| 2025-06-25 | 6.150 | 6.200 | 6.150 | 6.200 | 16.412 | 1,888 |
| 2025-06-24 | 6.150 | 6.150 | 6.150 | 6.150 | 16.279 | 3,400 |
| 2025-06-23 | 6.020 | 6.100 | 6.010 | 6.100 | 16.147 | 2,644 |
| 2025-06-20 | 5.880 | 6.270 | 5.880 | 6.150 | 16.279 | 29,844 |
| 2025-06-19 | 5.730 | 5.750 | 5.600 | 5.700 | 15.088 | 6,422 |
| 2025-06-18 | 5.860 | 5.860 | 5.540 | 5.540 | 14.665 | 9,444 |
| 2025-06-17 | 5.750 | 5.750 | 5.670 | 5.670 | 15.009 | 3,777 |
| 2025-06-16 | 6.000 | 6.000 | 6.000 | 6.000 | 15.882 | 0 |
| 2025-06-13 | 6.320 | 6.320 | 6.000 | 6.000 | 15.882 | 1,519 |
| 2025-06-12 | 6.100 | 6.100 | 6.100 | 6.100 | 16.147 | 377 |
| 2025-06-11 | 6.290 | 6.290 | 6.100 | 6.100 | 16.147 | 1,511 |
| 2025-06-10 | 5.720 | 6.290 | 5.720 | 6.290 | 16.650 | 4,911 |
| 2025-06-09 | 6.100 | 6.100 | 5.980 | 5.980 | 15.829 | 3,022 |
| 2025-06-06 | 6.100 | 6.100 | 6.100 | 6.100 | 16.147 | 1,133 |
| 2025-06-05 | 6.100 | 6.100 | 6.100 | 6.100 | 16.147 | 6,428 |
| 2025-06-04 | 5.800 | 5.800 | 5.800 | 5.800 | 15.353 | 0 |
| 2025-06-03 | 5.800 | 5.800 | 5.800 | 5.800 | 15.353 | 0 |
| 2025-06-02 | 6.200 | 6.200 | 5.800 | 5.800 | 15.353 | 2,833 |
| 2025-05-29 | 6.200 | 6.200 | 6.200 | 6.200 | 16.412 | 1,133 |
| 2025-05-28 | 6.060 | 6.060 | 6.060 | 6.060 | 16.041 | 1,133 |
| 2025-05-27 | 6.150 | 6.250 | 6.060 | 6.060 | 16.041 | 6,800 |
| 2025-05-26 | 6.420 | 6.420 | 6.120 | 6.250 | 16.544 | 3,400 |
| 2025-05-23 | 6.230 | 6.230 | 6.060 | 6.220 | 16.465 | 1,511 |
| 2025-05-22 | 5.950 | 6.590 | 5.920 | 6.230 | 16.491 | 15,866 |
| 2025-05-21 | 5.860 | 6.210 | 5.840 | 6.210 | 16.438 | 5,729 |
| 2025-05-20 | 5.820 | 5.830 | 5.820 | 5.830 | 15.432 | 2,644 |
| 2025-05-19 | 5.820 | 5.820 | 5.820 | 5.820 | 15.406 | 1,888 |
| 2025-05-16 | 5.900 | 6.150 | 5.820 | 5.820 | 15.406 | 5,288 |
| 2025-05-15 | 5.830 | 5.830 | 5.830 | 5.830 | 15.432 | 755 |
| 2025-05-14 | 6.000 | 6.000 | 5.800 | 5.800 | 15.353 | 5,288 |
| 2025-05-13 | 6.200 | 6.200 | 5.820 | 5.820 | 15.406 | 5,666 |
| 2025-05-12 | 5.990 | 6.050 | 5.800 | 6.030 | 15.962 | 6,855 |
| 2025-05-09 | 6.000 | 6.000 | 5.800 | 5.800 | 15.353 | 5,666 |
| 2025-05-08 | 5.830 | 5.920 | 5.830 | 5.830 | 15.432 | 9,445 |
| 2025-05-07 | 5.820 | 6.000 | 5.820 | 5.830 | 15.432 | 13,222 |
| 2025-05-06 | 5.700 | 6.120 | 5.700 | 6.120 | 16.200 | 9,066 |
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.