CGS International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	22.150	22.150	21.500	21.800	21.800	7,000
2024-01-26	20.600	22.150	20.600	22.150	22.150	9,000
2024-01-25	20.800	21.150	20.750	20.800	20.800	25,000
2024-01-24	21.250	21.250	20.650	20.800	20.800	23,000
2024-01-23	20.650	21.700	20.650	21.150	21.150	11,000
2024-01-22	21.350	21.800	21.200	21.750	21.750	23,000
2024-01-19	20.500	20.950	20.500	20.950	20.950	4,000
2024-01-18	20.400	20.650	20.400	20.450	20.450	7,000
2024-01-17	20.400	20.600	20.400	20.450	20.450	11,000
2024-01-16	20.650	20.650	20.600	20.600	20.600	5,000
2024-01-15	20.950	21.650	20.950	21.050	21.050	22,004
2024-01-12	21.400	21.850	20.900	20.950	20.950	24,000
2024-01-11	23.400	23.400	21.150	21.400	21.400	75,000
2024-01-10	23.850	23.900	22.550	23.450	23.450	167,000
2024-01-09	22.650	22.650	22.000	22.650	22.650	118,000
2024-01-08	21.200	21.200	20.600	20.600	20.600	14,000
2024-01-05	21.050	21.250	20.250	21.000	21.000	18,000
2024-01-04	21.650	21.650	21.650	21.650	21.650	0
2024-01-03	21.650	21.650	21.650	21.650	21.650	0
2024-01-02	21.650	21.650	21.650	21.650	21.650	0
2023-12-29	21.650	21.650	21.650	21.650	21.650	0
2023-12-28	21.650	21.650	21.650	21.650	21.650	1,000
2023-12-27	22.300	22.300	22.150	22.150	22.150	7,000
2023-12-26	22.000	22.250	21.850	22.250	22.250	12,000
2023-12-25	21.700	22.300	21.700	22.000	22.000	6,000
2023-12-22	21.700	21.700	21.700	21.700	21.700	0
2023-12-21	21.750	21.750	21.700	21.700	21.700	2,000
2023-12-20	21.950	21.950	21.600	21.600	21.600	28,000
2023-12-19	22.000	22.000	21.650	21.700	21.700	6,000
2023-12-18	21.900	21.950	21.900	21.900	21.900	4,000
2023-12-15	21.450	22.100	21.450	22.050	22.050	18,000
2023-12-14	21.400	21.400	21.400	21.400	21.400	1,000
2023-12-13	21.250	21.250	21.250	21.250	21.250	1,000
2023-12-12	21.600	21.650	21.600	21.650	21.650	5,000
2023-12-11	21.600	21.800	21.600	21.800	21.800	11,000
2023-12-08	21.550	21.550	21.500	21.500	21.500	7,000
2023-12-07	21.500	22.300	21.000	22.300	22.300	25,000
2023-12-06	20.900	21.550	20.900	21.500	21.500	26,000
2023-12-05	20.600	20.950	20.600	20.950	20.950	29,000
2023-12-04	21.500	21.500	21.100	21.100	21.100	10,000
2023-12-01	21.050	21.600	21.000	21.550	21.550	27,000
2023-11-30	20.900	21.450	20.900	21.450	21.450	4,000
2023-11-29	21.000	21.500	20.800	20.900	20.900	11,000
2023-11-28	20.800	21.500	20.800	21.000	21.000	6,000
2023-11-27	21.300	21.300	20.800	20.900	20.900	18,000
2023-11-24	21.350	21.450	21.300	21.400	21.400	7,000
2023-11-23	21.500	21.750	21.500	21.600	21.600	23,000
2023-11-22	21.900	21.950	21.550	21.800	21.800	7,000
2023-11-21	22.150	22.450	21.500	21.500	21.500	12,000
2023-11-20	22.200	22.200	22.100	22.100	22.100	39,000
2023-11-17	22.900	22.900	22.900	22.900	22.900	0
2023-11-16	22.900	22.900	22.900	22.900	22.900	0
2023-11-15	23.000	23.050	22.900	22.900	22.900	7,000
2023-11-14	22.400	22.400	22.200	22.250	22.250	7,000
2023-11-13	22.850	22.900	22.150	22.300	22.300	49,000
2023-11-10	22.600	23.000	22.600	23.000	23.000	12,000
2023-11-09	23.400	23.800	23.400	23.500	23.500	12,000
2023-11-08	23.450	24.000	23.450	23.850	23.850	31,000
2023-11-07	24.000	25.000	23.200	25.000	25.000	6,000
2023-11-06	23.850	24.000	23.500	23.900	23.900	15,000

← NewerPage 12 of 21 · 1,221 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.