CGS International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	25.000	26.500	25.000	25.100	25.100	424,000
2023-05-10	27.750	27.750	27.050	27.750	27.750	671,000
2023-05-09	24.600	25.250	24.000	25.250	25.250	51,000
2023-05-08	24.050	24.500	23.900	24.500	24.500	5,000
2023-05-05	24.500	24.850	24.300	24.850	24.850	12,000
2023-05-04	25.000	25.000	24.750	24.750	24.750	5,000
2023-05-03	24.500	24.800	24.500	24.800	24.800	7,000
2023-05-02	24.850	24.850	24.850	24.850	24.850	0
2023-04-28	24.650	24.850	24.550	24.850	24.850	10,000
2023-04-27	24.450	24.900	24.400	24.900	24.900	18,000
2023-04-26	23.950	24.250	23.500	24.250	24.250	6,000
2023-04-25	23.950	23.950	23.550	23.950	23.950	8,000
2023-04-24	24.200	24.400	23.500	23.700	23.700	15,000
2023-04-21	24.150	24.650	24.000	24.000	24.000	19,000
2023-04-20	24.000	24.550	24.000	24.550	24.550	26,000
2023-04-19	24.250	24.250	24.250	24.250	24.250	3,000
2023-04-18	24.800	24.800	24.150	24.300	24.300	8,000
2023-04-17	25.000	27.200	25.000	27.200	27.200	2,000
2023-04-14	24.500	25.200	24.350	25.100	25.100	10,000
2023-04-13	24.450	24.500	24.250	24.500	24.500	6,000
2023-04-12	24.500	24.500	24.450	24.450	24.450	8,000
2023-04-11	24.200	24.500	24.200	24.500	24.500	11,000
2023-04-10	24.500	24.550	24.500	24.500	24.500	105,000
2023-04-07	24.250	24.300	24.250	24.250	24.250	18,000
2023-04-06	24.300	24.700	24.250	24.300	24.300	10,000
2023-03-31	24.350	24.350	24.250	24.250	24.250	17,000
2023-03-30	25.000	25.100	24.400	24.450	24.450	69,000
2023-03-29	25.550	27.000	24.700	25.550	25.550	83,000
2023-03-28	24.750	25.950	24.750	25.400	25.400	39,000
2023-03-27	25.250	25.250	23.800	24.300	24.300	42,000
2023-03-24	25.700	25.700	24.500	24.800	24.800	61,000
2023-03-23	24.100	25.600	23.800	25.200	25.200	49,000
2023-03-22	24.100	24.100	24.000	24.000	24.000	11,000
2023-03-21	24.000	24.100	24.000	24.000	24.000	6,000
2023-03-20	24.000	24.150	24.000	24.000	24.000	15,000
2023-03-17	24.400	24.400	24.400	24.400	24.400	0
2023-03-16	24.400	24.400	24.400	24.400	24.400	0
2023-03-15	24.100	24.400	24.000	24.400	24.400	19,000
2023-03-14	23.750	24.050	23.750	24.000	24.000	5,000
2023-03-13	24.000	25.900	24.000	25.900	25.900	8,000
2023-03-10	23.500	26.400	23.350	26.400	26.400	10,000
2023-03-09	23.800	24.400	23.500	24.400	24.400	10,000
2023-03-08	23.900	23.900	23.450	23.900	23.900	9,000
2023-03-07	23.700	26.600	23.500	26.600	26.600	20,000
2023-03-06	24.550	25.100	23.800	25.100	25.100	10,000
2023-03-03	24.100	24.500	23.200	24.500	24.500	21,000
2023-03-02	24.200	27.050	24.200	27.050	27.050	1,000
2023-03-01	24.100	24.600	24.100	24.600	24.600	3,000
2023-02-24	24.800	24.800	24.150	24.150	24.150	14,000
2023-02-23	24.250	24.950	24.150	24.800	24.800	10,000
2023-02-22	24.900	24.900	24.900	24.900	24.900	1,000
2023-02-21	25.350	25.350	24.700	24.800	24.800	16,000
2023-02-20	25.000	25.500	25.000	25.150	25.150	23,000
2023-02-17	24.200	24.950	24.000	24.750	24.750	8,000
2023-02-16	25.150	25.150	24.500	24.800	24.800	18,000
2023-02-15	25.000	25.150	24.850	24.850	24.850	4,000
2023-02-14	24.500	24.850	24.500	24.850	24.850	5,000
2023-02-13	24.600	25.000	24.600	25.000	25.000	2,000
2023-02-10	24.550	24.950	24.500	24.950	24.950	3,000
2023-02-09	25.100	25.150	24.500	25.100	25.100	9,000

← NewerPage 15 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.