CGS International Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	50.500	51.300	50.200	50.500	50.500	513,000
2024-07-31	48.250	50.500	48.250	50.200	50.200	706,000
2024-07-30	47.700	48.250	47.300	47.950	47.950	467,000
2024-07-29	47.500	47.900	46.300	47.700	47.700	349,000
2024-07-26	46.250	47.850	45.150	47.500	47.500	581,000
2024-07-23	47.950	47.950	46.050	46.400	46.400	700,000
2024-07-22	46.400	46.400	43.000	45.000	45.000	471,000
2024-07-19	46.400	47.000	45.300	46.400	46.400	308,000
2024-07-18	45.300	48.000	45.100	46.400	46.400	838,000
2024-07-17	45.100	46.400	43.000	46.100	46.100	1,407,000
2024-07-16	41.000	45.100	41.000	45.100	45.100	1,820,000
2024-07-15	38.550	41.250	38.550	41.000	41.000	270,000
2024-07-12	38.200	38.500	37.700	38.250	38.250	95,000
2024-07-11	38.800	38.850	38.150	38.200	38.200	84,000
2024-07-10	38.000	39.700	38.000	39.050	39.050	78,000
2024-07-09	39.800	39.800	38.500	38.500	38.500	60,000
2024-07-08	39.300	39.300	38.200	39.300	39.300	130,000
2024-07-05	39.150	39.250	38.800	39.150	39.150	52,000
2024-07-04	39.100	39.900	39.100	39.250	39.250	126,000
2024-07-03	40.600	40.600	38.850	39.400	39.400	103,000
2024-07-02	39.850	41.000	39.300	39.350	39.350	156,000
2024-07-01	40.150	40.150	39.050	39.850	39.850	75,000
2024-06-28	38.700	40.400	38.700	39.900	39.900	189,000
2024-06-27	39.550	39.550	38.150	38.500	38.500	91,000
2024-06-26	39.050	39.550	38.650	39.550	39.550	66,000
2024-06-25	40.500	40.500	39.150	39.350	39.350	94,000
2024-06-24	38.000	40.800	38.000	40.500	40.500	293,000
2024-06-21	37.000	38.450	37.000	38.000	38.000	45,000
2024-06-20	37.500	38.100	37.500	37.950	37.950	75,000
2024-06-19	37.100	38.200	37.100	38.000	38.000	124,000
2024-06-18	37.600	37.600	36.950	37.600	37.600	94,000
2024-06-17	38.000	38.450	37.400	37.600	37.600	168,000
2024-06-14	38.000	38.950	37.800	37.800	37.800	111,000
2024-06-13	38.400	38.500	38.050	38.050	38.050	83,000
2024-06-12	39.100	39.100	38.250	38.350	38.350	115,000
2024-06-11	40.200	41.000	39.150	39.700	39.700	60,000
2024-06-07	40.000	40.850	39.000	40.200	40.200	191,000
2024-06-06	39.650	40.100	38.250	40.100	40.100	270,000
2024-06-05	40.250	40.250	39.150	39.200	39.200	137,000
2024-06-04	40.200	41.050	40.100	40.200	40.200	98,000
2024-06-03	39.200	41.850	39.200	40.300	40.300	354,000
2024-05-31	42.100	42.100	38.650	42.100	42.100	799,000
2024-05-30	38.350	38.500	38.300	38.300	38.300	66,000
2024-05-29	40.400	40.400	38.700	38.900	38.900	85,000
2024-05-28	39.850	41.300	39.800	39.800	39.800	93,000
2024-05-27	39.900	41.300	39.900	41.000	41.000	131,000
2024-05-24	39.900	39.900	39.250	39.900	39.900	62,000
2024-05-23	40.150	41.000	39.500	39.500	39.500	107,000
2024-05-22	41.500	42.350	40.100	40.150	40.150	160,000
2024-05-21	39.600	42.500	39.600	41.500	41.500	376,000
2024-05-20	38.500	40.900	38.500	39.200	39.200	85,000
2024-05-17	39.700	39.700	37.900	38.500	38.500	161,000
2024-05-16	39.400	40.000	38.850	39.550	39.550	54,000
2024-05-15	38.850	40.050	38.350	39.300	39.300	209,000
2024-05-14	38.500	39.300	37.700	38.350	38.350	84,000
2024-05-13	39.800	40.450	38.000	38.500	38.500	202,000
2024-05-10	40.500	40.500	39.700	39.700	39.700	48,000
2024-05-09	40.000	41.400	39.900	40.000	40.000	66,000
2024-05-08	41.000	41.900	40.100	40.100	40.100	92,000
2024-05-07	40.500	41.500	40.000	40.950	40.950	263,000

← NewerPage 10 of 21 · 1,220 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.