CGS International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	27.450	27.900	27.000	27.650	27.650	50,000
2023-08-07	27.800	27.800	27.200	27.550	27.550	26,000
2023-08-04	27.900	27.900	27.800	27.800	27.800	20,000
2023-08-02	28.650	28.700	27.850	27.900	27.900	33,000
2023-08-01	28.250	28.250	27.800	27.850	27.850	21,000
2023-07-31	28.550	28.600	28.000	28.200	28.200	35,000
2023-07-28	27.750	28.200	27.750	28.200	28.200	31,000
2023-07-27	27.550	28.350	27.500	28.000	28.000	52,000
2023-07-26	28.350	28.350	28.000	28.100	28.100	55,000
2023-07-25	28.150	28.600	27.200	28.250	28.250	49,000
2023-07-24	28.400	28.750	28.000	28.150	28.150	78,000
2023-07-21	29.000	29.150	28.500	28.750	28.750	81,000
2023-07-20	27.400	28.450	27.400	28.000	28.000	56,000
2023-07-19	27.000	27.950	26.950	27.400	27.400	39,000
2023-07-18	26.600	27.500	26.500	26.800	26.800	29,000
2023-07-17	26.650	26.900	26.500	26.500	26.500	28,000
2023-07-14	27.500	27.500	26.100	26.650	26.650	95,000
2023-07-13	27.000	27.550	26.650	26.650	26.650	41,000
2023-07-12	26.800	26.950	26.600	26.650	26.650	40,000
2023-07-11	27.350	27.350	26.500	26.500	26.500	117,000
2023-07-10	28.250	28.250	27.200	27.250	27.250	32,000
2023-07-07	28.100	29.000	28.100	28.250	28.250	50,000
2023-07-06	27.800	28.100	27.550	27.600	27.600	40,000
2023-07-05	28.200	28.300	27.900	27.900	27.900	70,000
2023-07-04	29.350	29.400	28.200	28.200	28.200	34,000
2023-07-03	28.300	28.700	28.100	28.650	28.650	39,000
2023-06-30	28.500	28.600	28.000	28.600	28.600	70,000
2023-06-29	28.550	28.850	28.100	28.500	28.500	42,000
2023-06-28	29.650	29.650	28.500	28.600	28.600	66,000
2023-06-27	29.850	29.850	28.750	29.750	29.750	154,000
2023-06-26	30.700	30.700	29.300	29.950	29.950	158,000
2023-06-21	28.400	30.950	28.400	29.750	29.750	144,000
2023-06-20	27.900	28.400	27.800	28.300	28.300	54,000
2023-06-19	28.700	28.700	28.000	28.200	28.200	58,000
2023-06-16	29.500	29.600	28.600	28.750	28.750	64,000
2023-06-15	27.150	28.750	27.150	28.700	28.700	127,000
2023-06-14	27.800	28.150	27.050	27.900	27.900	234,000
2023-06-13	29.000	30.350	27.000	27.500	27.500	371,000
2023-06-12	31.550	33.350	30.000	30.000	30.000	305,000
2023-06-09	32.550	32.550	31.500	31.950	31.950	189,000
2023-06-08	30.750	33.400	30.750	32.200	32.200	232,000
2023-06-07	31.250	34.200	31.000	31.400	31.400	428,000
2023-06-06	34.900	35.000	33.050	33.050	33.050	217,000
2023-06-05	33.250	35.500	32.100	34.900	34.900	371,000
2023-06-02	34.500	34.600	33.200	33.250	33.250	313,000
2023-06-01	35.750	35.750	34.550	34.700	34.700	279,000
2023-05-31	36.000	36.000	34.150	35.700	35.700	524,000
2023-05-30	35.600	36.900	34.200	35.100	35.100	968,000
2023-05-29	31.000	34.100	28.050	34.050	34.050	877,000
2023-05-26	28.150	31.650	28.150	31.000	31.000	647,000
2023-05-25	25.700	28.850	25.700	28.800	28.800	188,000
2023-05-24	26.300	26.600	25.800	26.250	26.250	48,000
2023-05-23	26.700	27.100	26.500	26.900	26.900	40,000
2023-05-22	27.000	27.000	26.500	26.650	26.650	77,000
2023-05-19	27.400	27.850	27.000	27.500	27.500	108,000
2023-05-18	27.800	28.150	26.800	27.400	27.400	183,000
2023-05-17	29.700	29.800	26.400	28.150	28.150	319,000
2023-05-16	27.350	28.700	27.300	28.700	28.700	440,000
2023-05-15	25.000	26.450	24.900	26.100	26.100	67,000
2023-05-12	25.100	25.600	24.000	24.650	24.650	59,000

← NewerPage 14 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.