CJW International CO., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 11.350 | 11.650 | 11.300 | 11.650 | 30.838 | 46,580 |
| 2025-02-03 | 11.000 | 11.500 | 10.400 | 11.350 | 30.044 | 68,793 |
| 2025-01-22 | 11.900 | 11.900 | 10.300 | 11.150 | 29.515 | 132,222 |
| 2025-01-21 | 10.600 | 11.400 | 10.550 | 11.350 | 30.044 | 132,978 |
| 2025-01-20 | 10.300 | 10.600 | 10.250 | 10.600 | 28.059 | 169,244 |
| 2025-01-17 | 9.530 | 9.680 | 9.250 | 9.680 | 25.624 | 70,266 |
| 2025-01-16 | 8.620 | 8.800 | 8.600 | 8.800 | 23.294 | 28,711 |
| 2025-01-15 | 8.650 | 8.700 | 8.610 | 8.610 | 22.791 | 23,800 |
| 2025-01-14 | 8.620 | 8.800 | 8.600 | 8.800 | 23.294 | 25,311 |
| 2025-01-13 | 9.000 | 9.000 | 8.600 | 8.610 | 22.791 | 14,355 |
| 2025-01-10 | 9.000 | 9.250 | 9.000 | 9.000 | 23.824 | 16,622 |
| 2025-01-09 | 9.250 | 9.290 | 9.250 | 9.290 | 24.591 | 1,133 |
| 2025-01-08 | 9.400 | 9.400 | 9.160 | 9.300 | 24.618 | 13,977 |
| 2025-01-07 | 9.500 | 9.980 | 9.490 | 9.500 | 25.147 | 27,577 |
| 2025-01-06 | 9.800 | 10.250 | 9.210 | 9.800 | 25.941 | 27,200 |
| 2025-01-03 | 10.150 | 10.150 | 9.950 | 10.050 | 26.603 | 18,888 |
| 2025-01-02 | 10.500 | 10.500 | 10.000 | 10.400 | 27.529 | 17,000 |
| 2024-12-31 | 10.450 | 11.300 | 10.150 | 10.300 | 27.265 | 59,311 |
| 2024-12-30 | 10.400 | 10.400 | 10.050 | 10.350 | 27.397 | 3,022 |
| 2024-12-27 | 10.250 | 10.350 | 10.250 | 10.350 | 27.397 | 1,511 |
| 2024-12-26 | 10.500 | 10.500 | 10.000 | 10.050 | 26.603 | 7,177 |
| 2024-12-25 | 10.500 | 10.600 | 9.800 | 10.350 | 27.397 | 15,866 |
| 2024-12-24 | 10.400 | 10.600 | 9.900 | 10.600 | 28.059 | 51,755 |
| 2024-12-23 | 9.800 | 10.350 | 9.420 | 10.350 | 27.397 | 23,800 |
| 2024-12-20 | 9.580 | 10.150 | 9.520 | 10.150 | 26.868 | 7,555 |
| 2024-12-19 | 9.600 | 10.700 | 9.410 | 10.200 | 27.000 | 19,644 |
| 2024-12-18 | 9.390 | 10.200 | 9.330 | 10.100 | 26.735 | 145,822 |
| 2024-12-17 | 9.050 | 9.300 | 9.050 | 9.300 | 24.618 | 4,155 |
| 2024-12-16 | 9.050 | 9.050 | 9.050 | 9.050 | 23.956 | 0 |
| 2024-12-13 | 9.000 | 9.280 | 8.900 | 9.050 | 23.956 | 27,200 |
| 2024-12-12 | 9.450 | 9.450 | 9.050 | 9.050 | 23.956 | 3,022 |
| 2024-12-11 | 9.890 | 9.890 | 9.430 | 9.450 | 25.015 | 1,888 |
| 2024-12-10 | 9.990 | 10.000 | 9.520 | 9.520 | 25.200 | 37,777 |
| 2024-12-09 | 9.250 | 9.520 | 9.000 | 9.520 | 25.200 | 11,333 |
| 2024-12-06 | 9.520 | 9.520 | 9.520 | 9.520 | 25.200 | 0 |
| 2024-12-05 | 9.100 | 9.520 | 9.100 | 9.520 | 25.200 | 2,644 |
| 2024-12-04 | 9.480 | 9.480 | 9.050 | 9.090 | 24.062 | 2,644 |
| 2024-12-03 | 9.000 | 9.000 | 9.000 | 9.000 | 23.824 | 377 |
| 2024-12-02 | 8.610 | 9.050 | 8.600 | 9.000 | 23.824 | 4,155 |
| 2024-11-29 | 8.550 | 8.900 | 8.550 | 8.700 | 23.029 | 13,600 |
| 2024-11-28 | 8.760 | 8.760 | 8.530 | 8.550 | 22.632 | 4,533 |
| 2024-11-27 | 8.930 | 8.930 | 8.750 | 8.750 | 23.162 | 17,377 |
| 2024-11-26 | 9.590 | 9.590 | 8.660 | 8.930 | 23.638 | 39,666 |
| 2024-11-25 | 9.450 | 9.990 | 9.350 | 9.350 | 24.750 | 7,933 |
| 2024-11-22 | 9.400 | 9.950 | 9.400 | 9.450 | 25.015 | 5,666 |
| 2024-11-21 | 9.300 | 9.340 | 9.300 | 9.300 | 24.618 | 4,533 |
| 2024-11-20 | 9.370 | 9.440 | 9.300 | 9.300 | 24.618 | 10,609 |
| 2024-11-19 | 9.340 | 9.520 | 9.340 | 9.370 | 24.803 | 4,533 |
| 2024-11-18 | 9.410 | 9.500 | 9.410 | 9.410 | 24.909 | 7,177 |
| 2024-11-15 | 9.830 | 9.840 | 9.430 | 9.840 | 26.047 | 12,844 |
| 2024-11-14 | 9.850 | 9.990 | 9.840 | 9.840 | 26.047 | 19,266 |
| 2024-11-13 | 10.450 | 10.450 | 9.410 | 9.910 | 26.232 | 24,933 |
| 2024-11-12 | 10.500 | 10.750 | 10.450 | 10.450 | 27.662 | 39,666 |
| 2024-11-11 | 10.000 | 10.950 | 9.800 | 10.500 | 27.794 | 103,889 |
| 2024-11-08 | 10.750 | 10.950 | 9.760 | 10.100 | 26.735 | 165,844 |
| 2024-11-07 | 9.000 | 9.990 | 8.600 | 9.990 | 26.444 | 130,711 |
| 2024-11-06 | 8.260 | 9.090 | 8.260 | 9.090 | 24.062 | 62,333 |
| 2024-11-05 | 8.140 | 8.270 | 8.100 | 8.270 | 21.891 | 7,177 |
| 2024-11-04 | 8.200 | 8.320 | 8.100 | 8.300 | 21.971 | 11,333 |
| 2024-11-01 | 8.310 | 8.310 | 8.260 | 8.260 | 21.865 | 3,777 |
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.