CGS International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	24.950	25.000	24.600	24.800	24.800	11,000
2023-02-07	25.000	25.200	24.450	25.200	25.200	13,000
2023-02-06	25.300	25.950	25.300	25.800	25.800	22,000
2023-02-03	25.000	25.450	24.650	25.400	25.400	12,000
2023-02-02	24.550	25.000	24.550	25.000	25.000	13,000
2023-02-01	25.900	25.900	24.550	24.550	24.550	2,000
2023-01-31	25.600	25.750	25.200	25.750	25.750	9,000
2023-01-30	25.900	26.450	25.900	25.900	25.900	8,000
2023-01-17	25.750	26.100	25.700	25.900	25.900	30,000
2023-01-16	25.350	26.700	25.350	26.650	26.650	34,000
2023-01-13	26.750	26.750	26.750	26.750	26.750	2,000
2023-01-12	25.250	25.950	25.250	25.900	25.900	11,000
2023-01-11	26.500	26.500	25.700	26.100	26.100	71,000
2023-01-10	27.100	27.100	26.000	26.600	26.600	63,000
2023-01-09	26.100	27.200	26.100	27.200	27.200	55,000
2023-01-06	26.750	27.350	26.750	27.350	27.350	3,000
2023-01-05	26.600	27.050	26.600	27.050	27.050	4,000
2023-01-04	26.800	27.350	26.750	27.350	27.350	3,000
2023-01-03	27.550	27.550	27.550	27.550	27.550	1,000
2022-12-30	27.850	27.850	27.850	27.850	27.850	0
2022-12-29	28.150	28.150	26.950	27.850	27.850	7,000
2022-12-28	27.850	27.850	27.100	27.700	27.700	3,000
2022-12-27	27.250	27.350	27.200	27.300	27.300	4,000
2022-12-26	26.750	28.300	26.750	28.300	28.300	3,000
2022-12-23	28.700	28.700	28.400	28.400	28.400	3,000
2022-12-22	29.900	29.900	29.900	29.900	29.900	0
2022-12-21	27.200	29.900	27.200	29.900	29.900	2,000
2022-12-20	27.250	27.250	26.800	27.200	27.200	4,000
2022-12-19	26.050	27.250	26.050	27.250	27.250	2,000
2022-12-16	27.900	27.900	27.900	27.900	27.900	0
2022-12-15	27.700	27.950	27.500	27.900	27.900	32,000
2022-12-14	28.100	28.100	27.900	27.900	27.900	5,000
2022-12-13	27.700	31.200	27.700	31.200	31.200	8,000
2022-12-12	28.000	31.250	28.000	31.250	31.250	9,000
2022-12-09	27.900	31.600	27.900	31.600	31.600	9,000
2022-12-08	29.250	29.250	27.900	28.750	28.750	14,000
2022-12-07	29.150	29.150	29.150	29.150	29.150	1,000
2022-12-06	28.000	28.500	27.900	28.500	28.500	13,000
2022-12-05	28.500	28.550	27.900	28.500	28.500	66,000
2022-12-02	31.200	31.200	28.500	29.450	29.450	54,000
2022-12-01	28.450	28.500	28.450	28.500	28.500	2,000
2022-11-30	27.900	30.100	27.900	30.100	30.100	8,000
2022-11-29	27.950	27.950	27.950	27.950	27.950	0
2022-11-28	27.950	27.950	27.950	27.950	27.950	0
2022-11-25	27.950	27.950	27.950	27.950	27.950	5,000
2022-11-24	27.000	27.700	27.000	27.700	27.700	11,000
2022-11-23	27.350	27.950	26.800	27.950	27.950	123,000
2022-11-22	27.600	27.950	27.600	27.950	27.950	16,000
2022-11-21	27.150	27.600	27.100	27.600	27.600	8,000
2022-11-18	27.600	27.600	27.600	27.600	27.600	3,000
2022-11-17	27.400	27.650	27.300	27.650	27.650	9,000
2022-11-16	27.600	27.800	27.600	27.800	27.800	3,000
2022-11-15	27.250	27.900	27.200	27.900	27.900	10,000
2022-11-14	27.300	27.900	27.300	27.900	27.900	3,000
2022-11-11	27.900	27.950	27.900	27.950	27.950	3,000
2022-11-10	27.400	27.800	27.100	27.800	27.800	11,000
2022-11-09	28.450	28.450	27.200	27.500	27.500	6,000
2022-11-08	27.500	27.500	27.500	27.500	27.500	13,000
2022-11-07	27.500	27.500	27.500	27.500	27.500	18,000
2022-11-04	27.050	27.450	27.050	27.450	27.450	5,000

← NewerPage 16 of 21 · 1,216 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.