CGS International Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 41.700 | 41.700 | 39.350 | 40.000 | 40.000 | 327,000 |
| 2024-05-03 | 41.200 | 42.850 | 40.300 | 41.900 | 41.900 | 188,000 |
| 2024-05-02 | 41.500 | 42.450 | 40.000 | 40.650 | 40.650 | 178,000 |
| 2024-04-30 | 42.500 | 42.500 | 41.500 | 41.650 | 41.650 | 83,000 |
| 2024-04-29 | 43.600 | 43.850 | 41.000 | 42.650 | 42.650 | 134,000 |
| 2024-04-26 | 44.150 | 45.000 | 43.000 | 44.000 | 44.000 | 317,000 |
| 2024-04-25 | 43.450 | 43.650 | 42.400 | 43.300 | 43.300 | 97,000 |
| 2024-04-24 | 43.000 | 43.900 | 42.600 | 43.450 | 43.450 | 114,000 |
| 2024-04-23 | 44.000 | 44.000 | 42.100 | 43.400 | 43.400 | 194,000 |
| 2024-04-22 | 41.600 | 44.300 | 41.600 | 43.950 | 43.950 | 696,000 |
| 2024-04-19 | 39.700 | 41.000 | 37.900 | 41.000 | 41.000 | 320,000 |
| 2024-04-18 | 40.100 | 42.000 | 39.600 | 39.700 | 39.700 | 328,000 |
| 2024-04-17 | 39.950 | 41.350 | 39.850 | 40.000 | 40.000 | 229,000 |
| 2024-04-16 | 41.800 | 41.800 | 39.000 | 39.500 | 39.500 | 643,000 |
| 2024-04-15 | 44.800 | 44.800 | 41.000 | 42.000 | 42.000 | 340,000 |
| 2024-04-12 | 47.000 | 47.600 | 43.900 | 44.250 | 44.250 | 544,000 |
| 2024-04-11 | 48.000 | 49.500 | 47.000 | 47.500 | 47.500 | 316,000 |
| 2024-04-10 | 45.500 | 48.500 | 45.500 | 48.000 | 48.000 | 400,000 |
| 2024-04-09 | 45.900 | 46.000 | 44.200 | 44.800 | 44.800 | 385,000 |
| 2024-04-08 | 47.000 | 47.100 | 45.700 | 45.800 | 45.800 | 319,000 |
| 2024-04-03 | 45.000 | 46.800 | 45.000 | 46.700 | 46.700 | 202,000 |
| 2024-04-02 | 45.300 | 47.150 | 45.300 | 47.000 | 47.000 | 193,000 |
| 2024-04-01 | 43.900 | 47.600 | 43.900 | 46.550 | 46.550 | 585,000 |
| 2024-03-29 | 43.300 | 47.850 | 43.300 | 47.850 | 47.850 | 589,000 |
| 2024-03-28 | 45.200 | 45.200 | 42.100 | 43.500 | 43.500 | 477,000 |
| 2024-03-27 | 48.250 | 48.650 | 45.900 | 46.000 | 46.000 | 333,000 |
| 2024-03-26 | 53.400 | 53.400 | 53.400 | 53.400 | 53.400 | 0 |
| 2024-03-25 | 53.400 | 53.400 | 53.400 | 53.400 | 53.400 | 0 |
| 2024-03-22 | 49.000 | 53.500 | 48.200 | 53.400 | 53.400 | 770,000 |
| 2024-03-21 | 47.500 | 49.000 | 47.500 | 48.950 | 48.950 | 471,000 |
| 2024-03-20 | 44.550 | 44.550 | 44.550 | 44.550 | 44.550 | 0 |
| 2024-03-19 | 45.450 | 45.450 | 44.000 | 44.550 | 44.550 | 221,000 |
| 2024-03-18 | 44.700 | 44.700 | 44.700 | 44.700 | 44.700 | 0 |
| 2024-03-15 | 45.800 | 45.800 | 44.000 | 44.700 | 44.700 | 640,000 |
| 2024-03-14 | 43.000 | 44.000 | 42.800 | 43.800 | 43.800 | 836,000 |
| 2024-03-13 | 38.700 | 38.700 | 38.700 | 38.700 | 38.700 | 0 |
| 2024-03-12 | 36.000 | 38.700 | 35.500 | 38.700 | 38.700 | 988,000 |
| 2024-03-11 | 37.100 | 38.750 | 35.200 | 35.200 | 35.200 | 1,843,000 |
| 2024-03-08 | 40.700 | 40.700 | 35.000 | 37.000 | 37.000 | 2,071,000 |
| 2024-03-07 | 36.750 | 37.100 | 36.750 | 37.100 | 37.100 | 961,000 |
| 2024-03-06 | 30.900 | 33.750 | 30.900 | 33.750 | 33.750 | 1,970,000 |
| 2024-03-05 | 29.800 | 30.700 | 26.650 | 30.700 | 30.700 | 1,852,000 |
| 2024-03-04 | 26.600 | 29.150 | 26.600 | 29.000 | 29.000 | 758,000 |
| 2024-03-01 | 25.000 | 27.400 | 25.000 | 26.500 | 26.500 | 182,000 |
| 2024-02-29 | 25.200 | 25.200 | 24.400 | 25.000 | 25.000 | 41,000 |
| 2024-02-27 | 25.600 | 25.600 | 25.200 | 25.200 | 25.200 | 58,000 |
| 2024-02-26 | 25.050 | 25.750 | 25.050 | 25.500 | 25.500 | 33,000 |
| 2024-02-23 | 24.300 | 25.900 | 24.250 | 25.100 | 25.100 | 36,000 |
| 2024-02-22 | 23.300 | 25.300 | 23.300 | 25.100 | 25.100 | 39,000 |
| 2024-02-21 | 25.150 | 25.500 | 24.950 | 25.150 | 25.150 | 33,000 |
| 2024-02-20 | 26.500 | 26.700 | 25.000 | 25.900 | 25.900 | 97,000 |
| 2024-02-19 | 26.600 | 26.800 | 25.400 | 26.500 | 26.500 | 209,000 |
| 2024-02-16 | 23.500 | 26.100 | 23.500 | 26.100 | 26.100 | 220,000 |
| 2024-02-15 | 25.300 | 25.300 | 23.200 | 23.750 | 23.750 | 131,000 |
| 2024-02-05 | 25.500 | 26.350 | 25.100 | 25.450 | 25.450 | 422,000 |
| 2024-02-02 | 22.550 | 24.950 | 22.550 | 24.950 | 24.950 | 298,000 |
| 2024-02-01 | 21.300 | 22.700 | 21.200 | 22.700 | 22.700 | 121,000 |
| 2024-01-31 | 20.750 | 20.750 | 20.650 | 20.650 | 20.650 | 13,000 |
| 2024-01-30 | 21.100 | 21.100 | 20.650 | 20.650 | 20.650 | 14,000 |
| 2024-01-29 | 22.150 | 22.150 | 21.500 | 21.800 | 21.800 | 7,000 |
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.