CGS International Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 26.500 | 26.600 | 25.800 | 25.800 | 25.800 | 35,476 |
| 2026-10-19 | 26.600 | 26.600 | 26.600 | 26.600 | 26.600 | 2,062 |
| 2026-10-16 | 26.400 | 26.800 | 26.400 | 26.800 | 26.800 | 4,103 |
| 2026-10-15 | 27.600 | 27.600 | 26.650 | 26.650 | 26.650 | 84,000 |
| 2026-10-14 | 29.250 | 29.250 | 27.500 | 28.250 | 28.250 | 129,350 |
| 2026-10-13 | 28.950 | 28.950 | 28.950 | 28.950 | 28.950 | 1,000 |
| 2026-10-12 | 28.600 | 30.000 | 28.000 | 29.000 | 29.000 | 49,646 |
| 2026-10-08 | 30.150 | 30.150 | 28.600 | 28.600 | 28.600 | 47,001 |
| 2026-10-07 | 29.800 | 29.800 | 28.800 | 29.400 | 29.400 | 45,116 |
| 2026-10-06 | 29.600 | 31.600 | 29.000 | 29.800 | 29.800 | 43,000 |
| 2026-10-05 | 29.600 | 29.850 | 28.350 | 29.700 | 29.700 | 52,008 |
| 2026-10-02 | 27.200 | 29.900 | 26.150 | 29.600 | 29.600 | 132,296 |
| 2026-10-01 | 27.550 | 27.550 | 27.200 | 27.200 | 27.200 | 8,000 |
| 2026-09-30 | 29.300 | 29.300 | 27.550 | 27.600 | 27.600 | 40,000 |
| 2026-09-29 | 28.700 | 29.650 | 28.400 | 29.000 | 29.000 | 287,045 |
| 2026-09-24 | 25.600 | 27.950 | 25.600 | 27.950 | 27.950 | 295,000 |
| 2026-09-23 | 25.650 | 25.650 | 25.350 | 25.450 | 25.450 | 49,000 |
| 2026-09-22 | 25.150 | 25.600 | 25.150 | 25.500 | 25.500 | 38,214 |
| 2026-09-21 | 24.900 | 26.200 | 24.800 | 25.500 | 25.500 | 89,001 |
| 2026-09-18 | 25.000 | 25.000 | 24.800 | 24.800 | 24.800 | 17,000 |
| 2026-09-17 | 24.850 | 24.950 | 24.800 | 24.950 | 24.950 | 21,000 |
| 2026-09-16 | 24.950 | 25.000 | 24.500 | 24.750 | 24.750 | 12,009 |
| 2026-09-15 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 9,280 |
| 2026-09-14 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 10,525 |
| 2026-09-11 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 0 |
| 2026-09-10 | 24.750 | 24.750 | 24.450 | 24.500 | 24.500 | 15,000 |
| 2026-09-09 | 23.500 | 24.150 | 23.500 | 24.150 | 24.150 | 2,000 |
| 2026-09-08 | 23.550 | 23.800 | 23.400 | 23.800 | 23.800 | 12,000 |
| 2026-09-07 | 23.600 | 23.950 | 23.500 | 23.550 | 23.550 | 6,000 |
| 2026-09-04 | 24.250 | 24.250 | 24.250 | 24.250 | 24.250 | 0 |
| 2026-09-03 | 24.250 | 24.250 | 24.250 | 24.250 | 24.250 | 0 |
| 2026-09-02 | 24.250 | 24.250 | 24.250 | 24.250 | 24.250 | 1,000 |
| 2026-09-01 | 24.300 | 24.300 | 24.300 | 24.300 | 24.300 | 1,000 |
| 2026-08-31 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2026-08-28 | 24.950 | 25.000 | 24.950 | 25.000 | 25.000 | 5,425 |
| 2026-08-27 | 24.300 | 24.750 | 24.300 | 24.750 | 24.750 | 2,000 |
| 2026-08-26 | 24.800 | 24.850 | 24.400 | 24.400 | 24.400 | 6,000 |
| 2026-08-25 | 24.100 | 24.100 | 24.000 | 24.000 | 24.000 | 5,000 |
| 2026-08-24 | 24.800 | 25.700 | 24.800 | 24.950 | 24.950 | 15,000 |
| 2026-08-21 | 25.250 | 25.650 | 25.100 | 25.650 | 25.650 | 7,200 |
| 2026-08-20 | 25.200 | 25.900 | 25.150 | 25.900 | 25.900 | 15,644 |
| 2026-08-19 | 25.300 | 25.600 | 25.300 | 25.500 | 25.500 | 11,217 |
| 2026-08-18 | 24.550 | 25.300 | 24.550 | 25.300 | 25.300 | 3,220 |
| 2026-08-17 | 25.050 | 25.800 | 24.500 | 25.350 | 25.350 | 8,323 |
| 2026-08-14 | 25.100 | 25.150 | 24.700 | 25.150 | 25.150 | 11,220 |
| 2026-08-13 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2026-08-12 | 24.050 | 25.000 | 24.000 | 25.000 | 25.000 | 8,009 |
| 2026-08-11 | 25.000 | 25.000 | 24.900 | 24.900 | 24.900 | 2,026 |
| 2026-08-10 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 1,000 |
| 2026-08-07 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 3,000 |
| 2026-08-06 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 2,200 |
| 2026-08-05 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 1,455 |
| 2026-08-04 | 25.500 | 25.500 | 24.500 | 24.500 | 24.500 | 11,000 |
| 2026-08-03 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 2,000 |
| 2026-07-31 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 1,000 |
| 2026-07-30 | 24.300 | 24.300 | 24.000 | 24.000 | 24.000 | 2,000 |
| 2026-07-29 | 24.400 | 24.400 | 23.400 | 24.400 | 24.400 | 16,000 |
| 2026-07-28 | 24.500 | 24.500 | 24.400 | 24.400 | 24.400 | 14,100 |
| 2026-07-27 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 7,000 |
| 2026-07-24 | 23.100 | 24.450 | 23.100 | 24.450 | 24.450 | 4,000 |
Page 1 of 2 · 64 trading daysOlder →
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.