CJW International CO., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.200 | 8.550 | 8.200 | 8.530 | 22.579 | 3,400 |
| 2024-10-29 | 8.350 | 8.350 | 8.200 | 8.200 | 21.706 | 13,977 |
| 2024-10-28 | 8.300 | 8.480 | 8.150 | 8.450 | 22.368 | 22,288 |
| 2024-10-25 | 8.300 | 8.300 | 8.290 | 8.300 | 21.971 | 10,577 |
| 2024-10-24 | 8.330 | 8.500 | 8.330 | 8.500 | 22.500 | 4,533 |
| 2024-10-23 | 8.290 | 8.350 | 8.250 | 8.300 | 21.971 | 25,311 |
| 2024-10-22 | 8.200 | 8.360 | 8.100 | 8.160 | 21.600 | 17,755 |
| 2024-10-21 | 8.300 | 8.310 | 8.300 | 8.300 | 21.971 | 2,644 |
| 2024-10-18 | 8.300 | 8.430 | 8.300 | 8.430 | 22.315 | 6,044 |
| 2024-10-17 | 8.320 | 8.470 | 8.320 | 8.470 | 22.421 | 6,800 |
| 2024-10-16 | 8.470 | 8.490 | 8.320 | 8.320 | 22.024 | 2,266 |
| 2024-10-15 | 8.380 | 8.500 | 8.380 | 8.490 | 22.474 | 2,266 |
| 2024-10-14 | 8.500 | 8.500 | 8.290 | 8.400 | 22.235 | 3,022 |
| 2024-10-11 | 8.500 | 8.600 | 8.500 | 8.500 | 22.500 | 4,155 |
| 2024-10-09 | 8.650 | 8.650 | 8.520 | 8.520 | 22.553 | 10,955 |
| 2024-10-08 | 8.580 | 8.620 | 8.580 | 8.610 | 22.791 | 8,688 |
| 2024-10-07 | 8.660 | 8.660 | 8.630 | 8.630 | 22.844 | 1,133 |
| 2024-10-04 | 8.770 | 8.770 | 8.770 | 8.770 | 23.215 | 6,044 |
| 2024-10-01 | 8.770 | 8.980 | 8.770 | 8.770 | 23.215 | 5,288 |
| 2024-09-30 | 8.980 | 8.980 | 8.770 | 8.770 | 23.215 | 3,777 |
| 2024-09-27 | 8.900 | 8.980 | 8.720 | 8.980 | 23.771 | 2,644 |
| 2024-09-26 | 8.650 | 8.700 | 8.650 | 8.700 | 23.029 | 3,400 |
| 2024-09-25 | 8.540 | 9.060 | 8.540 | 8.900 | 23.559 | 2,644 |
| 2024-09-24 | 8.600 | 8.600 | 8.520 | 8.530 | 22.579 | 5,666 |
| 2024-09-23 | 8.610 | 8.990 | 8.520 | 8.600 | 22.765 | 32,488 |
| 2024-09-20 | 8.760 | 8.770 | 8.600 | 8.770 | 23.215 | 11,711 |
| 2024-09-19 | 8.890 | 8.900 | 8.890 | 8.900 | 23.559 | 4,533 |
| 2024-09-18 | 8.650 | 8.730 | 8.650 | 8.700 | 23.029 | 8,311 |
| 2024-09-16 | 8.950 | 8.950 | 8.820 | 8.950 | 23.691 | 4,911 |
| 2024-09-13 | 8.950 | 8.950 | 8.950 | 8.950 | 23.691 | 1,888 |
| 2024-09-12 | 9.000 | 9.000 | 8.760 | 8.950 | 23.691 | 12,844 |
| 2024-09-11 | 8.900 | 9.000 | 8.700 | 9.000 | 23.824 | 1,133 |
| 2024-09-10 | 8.800 | 8.900 | 8.780 | 8.900 | 23.559 | 3,022 |
| 2024-09-09 | 8.810 | 8.900 | 8.810 | 8.900 | 23.559 | 1,511 |
| 2024-09-06 | 8.830 | 8.840 | 8.800 | 8.800 | 23.294 | 3,777 |
| 2024-09-05 | 8.900 | 8.910 | 8.810 | 8.850 | 23.426 | 10,200 |
| 2024-09-04 | 8.900 | 9.400 | 8.700 | 9.400 | 24.882 | 8,311 |
| 2024-09-03 | 9.340 | 9.340 | 9.050 | 9.080 | 24.035 | 4,155 |
| 2024-09-02 | 9.210 | 9.480 | 9.080 | 9.390 | 24.856 | 43,822 |
| 2024-08-30 | 9.180 | 9.410 | 9.180 | 9.410 | 24.909 | 3,022 |
| 2024-08-29 | 9.150 | 9.490 | 9.060 | 9.490 | 25.121 | 23,422 |
| 2024-08-28 | 9.350 | 9.500 | 9.350 | 9.500 | 25.147 | 3,022 |
| 2024-08-27 | 9.400 | 9.400 | 9.200 | 9.350 | 24.750 | 10,955 |
| 2024-08-26 | 9.530 | 9.640 | 9.490 | 9.500 | 25.147 | 5,666 |
| 2024-08-23 | 9.240 | 9.660 | 9.240 | 9.580 | 25.359 | 11,711 |
| 2024-08-22 | 9.030 | 9.590 | 9.000 | 9.550 | 25.279 | 17,000 |
| 2024-08-21 | 9.120 | 9.120 | 9.050 | 9.120 | 24.141 | 5,288 |
| 2024-08-20 | 9.010 | 9.550 | 8.810 | 9.390 | 24.856 | 4,911 |
| 2024-08-19 | 9.330 | 9.330 | 9.300 | 9.300 | 24.618 | 2,644 |
| 2024-08-16 | 9.300 | 9.330 | 9.300 | 9.330 | 24.697 | 9,444 |
| 2024-08-15 | 9.450 | 9.450 | 9.360 | 9.390 | 24.856 | 12,844 |
| 2024-08-14 | 9.540 | 9.540 | 9.370 | 9.530 | 25.226 | 18,888 |
| 2024-08-13 | 9.620 | 9.700 | 9.500 | 9.700 | 25.676 | 4,155 |
| 2024-08-12 | 9.600 | 9.700 | 9.600 | 9.650 | 25.544 | 5,666 |
| 2024-08-09 | 9.480 | 10.100 | 9.480 | 9.530 | 25.226 | 7,177 |
| 2024-08-08 | 9.510 | 9.610 | 9.510 | 9.520 | 25.200 | 2,644 |
| 2024-08-07 | 9.500 | 9.760 | 9.400 | 9.760 | 25.835 | 6,800 |
| 2024-08-06 | 9.470 | 9.470 | 9.470 | 9.470 | 25.068 | 0 |
| 2024-08-05 | 10.100 | 10.100 | 9.460 | 9.470 | 25.068 | 30,222 |
| 2024-08-02 | 10.350 | 10.500 | 10.000 | 10.500 | 27.794 | 10,955 |
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.