CGS International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	24.000	24.000	23.800	23.800	23.800	5,000
2023-11-02	24.400	24.500	23.950	23.950	23.950	7,000
2023-11-01	24.200	24.200	23.950	23.950	23.950	11,000
2023-10-31	24.350	24.550	23.750	24.500	24.500	44,000
2023-10-30	25.000	25.000	25.000	25.000	25.000	7,000
2023-10-27	25.000	25.450	25.000	25.450	25.450	5,000
2023-10-26	24.500	24.900	24.500	24.900	24.900	26,000
2023-10-25	25.050	25.050	25.000	25.000	25.000	6,000
2023-10-24	25.200	25.250	24.850	25.000	25.000	20,000
2023-10-23	25.050	25.350	25.050	25.150	25.150	20,000
2023-10-20	25.400	26.350	25.400	26.100	26.100	28,000
2023-10-19	25.600	25.800	25.600	25.600	25.600	33,000
2023-10-18	28.950	28.950	25.500	26.950	26.950	131,000
2023-10-17	25.000	27.450	25.000	27.300	27.300	418,000
2023-10-16	22.800	25.000	22.800	25.000	25.000	145,000
2023-10-13	22.750	22.750	22.750	22.750	22.750	3,000
2023-10-12	23.500	23.500	22.500	22.750	22.750	38,000
2023-10-11	23.600	23.600	23.600	23.600	23.600	5,000
2023-10-06	23.950	24.000	23.700	23.700	23.700	28,000
2023-10-05	23.800	24.900	23.700	24.200	24.200	30,000
2023-10-04	24.300	24.300	23.600	23.600	23.600	7,000
2023-10-03	23.800	24.000	23.600	23.800	23.800	7,000
2023-10-02	24.000	24.000	23.800	23.800	23.800	14,000
2023-09-28	23.900	23.900	23.650	23.650	23.650	7,000
2023-09-27	23.900	23.900	23.900	23.900	23.900	0
2023-09-26	23.650	23.900	23.500	23.900	23.900	15,000
2023-09-25	23.900	23.900	23.850	23.850	23.850	3,000
2023-09-22	24.450	24.450	24.050	24.050	24.050	8,000
2023-09-21	24.250	24.250	24.250	24.250	24.250	4,000
2023-09-20	23.350	24.350	23.350	24.250	24.250	19,000
2023-09-19	24.150	24.300	24.000	24.000	24.000	11,000
2023-09-18	24.050	24.150	24.050	24.100	24.100	40,000
2023-09-15	24.300	24.300	24.100	24.150	24.150	15,000
2023-09-14	24.450	24.500	24.200	24.200	24.200	10,000
2023-09-13	24.150	24.600	24.050	24.050	24.050	17,000
2023-09-12	24.600	24.600	24.100	24.250	24.250	7,000
2023-09-11	24.800	24.800	24.200	24.600	24.600	20,000
2023-09-08	25.250	25.500	24.500	25.050	25.050	89,000
2023-09-07	24.900	24.900	24.250	24.300	24.300	8,000
2023-09-06	25.450	25.450	24.750	24.850	24.850	9,000
2023-09-05	25.850	25.950	24.400	25.600	25.600	66,000
2023-09-04	25.850	26.300	25.800	25.850	25.850	42,000
2023-09-01	26.300	26.450	26.200	26.450	26.450	29,000
2023-08-31	25.950	26.550	25.950	26.200	26.200	36,000
2023-08-30	27.250	27.250	26.450	26.450	26.450	5,000
2023-08-29	26.200	26.550	26.200	26.550	26.550	4,000
2023-08-28	26.600	26.600	26.500	26.500	26.500	4,000
2023-08-25	26.100	26.700	26.100	26.700	26.700	8,000
2023-08-24	26.700	26.700	26.100	26.350	26.350	21,000
2023-08-23	26.800	26.900	26.800	26.900	26.900	2,000
2023-08-22	27.000	27.650	26.700	26.900	26.900	32,000
2023-08-21	26.600	27.250	26.600	27.250	27.250	12,000
2023-08-18	26.600	26.650	26.550	26.550	26.550	17,000
2023-08-17	27.000	27.200	26.500	26.600	26.600	133,000
2023-08-16	26.700	27.350	26.700	27.200	27.200	29,000
2023-08-15	29.750	29.750	27.400	28.100	28.100	62,000
2023-08-14	27.200	27.200	27.000	27.050	27.050	25,000
2023-08-11	27.250	27.350	27.000	27.300	27.300	56,000
2023-08-10	28.200	28.200	27.000	27.000	27.000	38,000
2023-08-09	27.650	27.950	27.650	27.800	27.800	50,000

← NewerPage 13 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.