CJW International CO., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 5.550 | 5.810 | 5.550 | 5.700 | 15.088 | 21,536 |
| 2025-05-02 | 5.450 | 5.680 | 5.450 | 5.510 | 14.585 | 11,711 |
| 2025-04-30 | 5.710 | 5.710 | 5.280 | 5.450 | 14.426 | 100,111 |
| 2025-04-29 | 6.140 | 6.140 | 5.710 | 5.810 | 15.379 | 50,690 |
| 2025-04-28 | 6.140 | 6.140 | 6.130 | 6.130 | 16.226 | 3,400 |
| 2025-04-25 | 6.060 | 6.170 | 6.010 | 6.170 | 16.332 | 42,690 |
| 2025-04-24 | 6.100 | 6.320 | 6.020 | 6.020 | 15.935 | 18,133 |
| 2025-04-23 | 6.200 | 6.200 | 5.980 | 6.080 | 16.094 | 34,396 |
| 2025-04-22 | 5.800 | 5.910 | 5.750 | 5.910 | 15.644 | 3,400 |
| 2025-04-21 | 6.020 | 6.020 | 5.990 | 6.000 | 15.882 | 14,355 |
| 2025-04-18 | 6.040 | 6.200 | 6.000 | 6.000 | 15.882 | 40,611 |
| 2025-04-17 | 5.890 | 6.230 | 5.890 | 6.030 | 15.962 | 41,177 |
| 2025-04-16 | 6.230 | 6.230 | 6.230 | 6.230 | 16.491 | 74,424 |
| 2025-04-15 | 6.860 | 6.920 | 6.850 | 6.920 | 18.318 | 2,647 |
| 2025-04-14 | 7.140 | 7.140 | 6.450 | 6.940 | 18.371 | 9,444 |
| 2025-04-11 | 6.990 | 6.990 | 6.340 | 6.930 | 18.344 | 53,266 |
| 2025-04-10 | 6.900 | 7.180 | 6.600 | 6.990 | 18.503 | 74,044 |
| 2025-04-09 | 6.560 | 6.570 | 6.550 | 6.550 | 17.338 | 132,600 |
| 2025-04-08 | 7.400 | 7.430 | 7.250 | 7.270 | 19.244 | 41,204 |
| 2025-04-07 | 8.050 | 8.050 | 8.050 | 8.050 | 21.309 | 14,733 |
| 2025-04-02 | 8.520 | 8.940 | 8.520 | 8.940 | 23.665 | 4,222 |
| 2025-04-01 | 8.410 | 8.800 | 8.180 | 8.800 | 23.294 | 36,291 |
| 2025-03-31 | 8.610 | 9.570 | 8.250 | 8.520 | 22.553 | 26,091 |
| 2025-03-28 | 8.660 | 8.720 | 8.660 | 8.700 | 23.029 | 10,200 |
| 2025-03-27 | 8.850 | 9.030 | 8.780 | 9.000 | 23.824 | 7,983 |
| 2025-03-26 | 8.960 | 8.980 | 8.600 | 8.780 | 23.241 | 13,297 |
| 2025-03-25 | 8.730 | 9.020 | 8.730 | 8.800 | 23.294 | 13,222 |
| 2025-03-24 | 9.400 | 9.400 | 9.000 | 9.080 | 24.035 | 13,600 |
| 2025-03-21 | 9.450 | 9.490 | 9.300 | 9.300 | 24.618 | 4,552 |
| 2025-03-20 | 9.350 | 9.540 | 9.200 | 9.300 | 24.618 | 20,554 |
| 2025-03-19 | 9.340 | 9.640 | 9.320 | 9.640 | 25.518 | 16,435 |
| 2025-03-18 | 10.050 | 10.050 | 9.660 | 9.660 | 25.571 | 7,555 |
| 2025-03-17 | 10.000 | 10.050 | 9.650 | 10.050 | 26.603 | 12,844 |
| 2025-03-14 | 9.880 | 9.970 | 9.500 | 9.970 | 26.391 | 21,155 |
| 2025-03-13 | 10.050 | 10.100 | 9.820 | 9.880 | 26.153 | 7,936 |
| 2025-03-12 | 10.050 | 10.050 | 10.050 | 10.050 | 26.603 | 377 |
| 2025-03-11 | 9.800 | 9.900 | 9.650 | 9.770 | 25.862 | 3,022 |
| 2025-03-10 | 10.050 | 10.050 | 9.850 | 9.900 | 26.206 | 3,400 |
| 2025-03-07 | 10.100 | 10.200 | 10.100 | 10.200 | 27.000 | 1,511 |
| 2025-03-06 | 9.980 | 10.100 | 9.980 | 10.100 | 26.735 | 7,179 |
| 2025-03-05 | 9.720 | 10.050 | 9.720 | 9.750 | 25.809 | 13,977 |
| 2025-03-04 | 10.050 | 10.100 | 10.050 | 10.100 | 26.735 | 1,133 |
| 2025-03-03 | 9.950 | 10.100 | 9.950 | 10.100 | 26.735 | 1,888 |
| 2025-02-27 | 9.850 | 10.100 | 9.850 | 10.100 | 26.735 | 1,888 |
| 2025-02-26 | 10.050 | 10.050 | 9.820 | 10.000 | 26.471 | 5,334 |
| 2025-02-25 | 9.930 | 10.100 | 9.750 | 10.100 | 26.735 | 8,311 |
| 2025-02-24 | 10.250 | 10.250 | 10.150 | 10.150 | 26.868 | 2,268 |
| 2025-02-21 | 9.970 | 10.300 | 9.750 | 9.790 | 25.915 | 15,488 |
| 2025-02-20 | 10.000 | 10.050 | 9.700 | 9.980 | 26.418 | 20,400 |
| 2025-02-19 | 9.900 | 10.150 | 9.900 | 10.050 | 26.603 | 8,688 |
| 2025-02-18 | 10.550 | 10.550 | 9.530 | 10.150 | 26.868 | 25,311 |
| 2025-02-17 | 10.000 | 10.000 | 9.900 | 10.000 | 26.471 | 43,495 |
| 2025-02-14 | 10.350 | 10.350 | 10.050 | 10.050 | 26.603 | 20,022 |
| 2025-02-13 | 10.500 | 10.650 | 10.400 | 10.400 | 27.529 | 7,971 |
| 2025-02-12 | 10.600 | 10.800 | 10.300 | 10.650 | 28.191 | 23,044 |
| 2025-02-11 | 10.950 | 11.000 | 10.600 | 10.850 | 28.721 | 13,977 |
| 2025-02-10 | 11.100 | 11.100 | 10.750 | 10.950 | 28.985 | 28,711 |
| 2025-02-07 | 11.000 | 11.700 | 11.000 | 11.350 | 30.044 | 27,234 |
| 2025-02-06 | 11.350 | 11.350 | 10.800 | 11.200 | 29.647 | 16,622 |
| 2025-02-05 | 11.650 | 11.650 | 11.500 | 11.500 | 30.441 | 11,143 |
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.