CGS International Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 27.300 | 27.650 | 27.050 | 27.050 | 27.050 | 3,000 |
| 2022-11-02 | 27.050 | 27.750 | 27.050 | 27.750 | 27.750 | 6,000 |
| 2022-11-01 | 27.300 | 27.950 | 27.300 | 27.900 | 27.900 | 28,000 |
| 2022-10-31 | 27.500 | 27.500 | 27.250 | 27.300 | 27.300 | 5,000 |
| 2022-10-28 | 27.750 | 27.750 | 27.750 | 27.750 | 27.750 | 0 |
| 2022-10-27 | 27.000 | 27.750 | 27.000 | 27.750 | 27.750 | 6,000 |
| 2022-10-26 | 27.800 | 27.800 | 27.800 | 27.800 | 27.800 | 0 |
| 2022-10-25 | 27.000 | 27.800 | 26.900 | 27.800 | 27.800 | 11,000 |
| 2022-10-24 | 27.500 | 27.500 | 27.500 | 27.500 | 27.500 | 0 |
| 2022-10-21 | 27.150 | 27.650 | 27.150 | 27.500 | 27.500 | 13,000 |
| 2022-10-20 | 27.000 | 28.000 | 27.000 | 28.000 | 28.000 | 12,000 |
| 2022-10-19 | 27.250 | 28.100 | 27.100 | 28.100 | 28.100 | 5,000 |
| 2022-10-18 | 27.900 | 27.900 | 27.900 | 27.900 | 27.900 | 0 |
| 2022-10-17 | 27.900 | 27.900 | 27.900 | 27.900 | 27.900 | 2,000 |
| 2022-10-14 | 27.000 | 27.950 | 27.000 | 27.950 | 27.950 | 2,000 |
| 2022-10-13 | 28.000 | 28.000 | 26.000 | 27.550 | 27.550 | 81,000 |
| 2022-10-12 | 27.700 | 27.700 | 27.000 | 27.500 | 27.500 | 3,000 |
| 2022-10-11 | 27.500 | 29.500 | 27.300 | 28.000 | 28.000 | 10,000 |
| 2022-10-07 | 27.600 | 27.600 | 27.600 | 27.600 | 27.600 | 0 |
| 2022-10-06 | 28.000 | 28.000 | 27.600 | 27.600 | 27.600 | 12,000 |
| 2022-10-05 | 28.250 | 28.250 | 28.150 | 28.250 | 28.250 | 28,000 |
| 2022-10-04 | 27.950 | 28.200 | 27.400 | 28.200 | 28.200 | 10,000 |
| 2022-10-03 | 27.500 | 27.950 | 27.500 | 27.950 | 27.950 | 5,000 |
| 2022-09-30 | 27.850 | 28.000 | 27.000 | 27.500 | 27.500 | 14,000 |
| 2022-09-29 | 26.500 | 27.450 | 26.500 | 27.450 | 27.450 | 8,000 |
| 2022-09-28 | 27.100 | 27.100 | 26.500 | 27.000 | 27.000 | 6,000 |
| 2022-09-27 | 26.950 | 27.850 | 26.950 | 27.850 | 27.850 | 8,000 |
| 2022-09-26 | 26.200 | 26.950 | 26.200 | 26.950 | 26.950 | 12,000 |
| 2022-09-23 | 27.450 | 27.700 | 26.500 | 27.300 | 27.300 | 79,000 |
| 2022-09-22 | 25.800 | 28.350 | 25.750 | 28.350 | 28.350 | 151,000 |
| 2022-09-21 | 25.850 | 25.850 | 25.800 | 25.800 | 25.800 | 7,000 |
| 2022-09-20 | 25.900 | 26.000 | 25.900 | 26.000 | 26.000 | 5,000 |
| 2022-09-19 | 26.000 | 26.100 | 26.000 | 26.000 | 26.000 | 31,000 |
| 2022-09-16 | 26.000 | 26.300 | 26.000 | 26.000 | 26.000 | 25,000 |
| 2022-09-15 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 8,000 |
| 2022-09-14 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 14,000 |
| 2022-09-13 | 26.000 | 26.000 | 25.800 | 26.000 | 26.000 | 18,000 |
| 2022-09-12 | 26.300 | 26.300 | 25.800 | 25.800 | 25.800 | 5,000 |
| 2022-09-08 | 26.000 | 26.400 | 26.000 | 26.300 | 26.300 | 8,000 |
| 2022-09-07 | 25.950 | 25.950 | 25.900 | 25.900 | 25.900 | 6,000 |
| 2022-09-06 | 26.200 | 26.200 | 25.950 | 26.000 | 26.000 | 18,000 |
| 2022-09-05 | 25.900 | 26.000 | 25.900 | 26.000 | 26.000 | 36,000 |
| 2022-09-02 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 17,000 |
| 2022-09-01 | 26.000 | 26.000 | 25.950 | 25.950 | 25.950 | 3,000 |
| 2022-08-31 | 25.950 | 26.000 | 25.950 | 26.000 | 26.000 | 27,000 |
| 2022-08-30 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 5,000 |
| 2022-08-29 | 25.950 | 25.950 | 25.950 | 25.950 | 25.950 | 0 |
| 2022-08-26 | 26.000 | 26.000 | 25.900 | 25.950 | 25.950 | 11,000 |
| 2022-08-25 | 26.200 | 26.200 | 26.200 | 26.200 | 26.200 | 0 |
| 2022-08-24 | 26.300 | 26.300 | 26.200 | 26.200 | 26.200 | 3,000 |
| 2022-08-23 | 26.300 | 26.750 | 26.100 | 26.700 | 26.700 | 8,000 |
| 2022-08-22 | 26.300 | 26.300 | 26.300 | 26.300 | 26.300 | 3,000 |
| 2022-08-19 | 26.100 | 26.400 | 26.100 | 26.400 | 26.400 | 6,000 |
| 2022-08-18 | 26.100 | 26.450 | 26.100 | 26.400 | 26.400 | 7,000 |
| 2022-08-17 | 25.900 | 25.900 | 25.900 | 25.900 | 25.900 | 5,000 |
| 2022-08-16 | 25.950 | 26.750 | 25.950 | 26.750 | 26.750 | 2,000 |
| 2022-08-15 | 26.000 | 26.000 | 25.900 | 26.000 | 26.000 | 4,000 |
| 2022-08-12 | 25.950 | 25.950 | 25.900 | 25.950 | 25.950 | 9,000 |
| 2022-08-11 | 26.000 | 26.000 | 25.900 | 25.900 | 25.900 | 5,000 |
| 2022-08-10 | 26.200 | 26.200 | 25.900 | 26.100 | 26.100 | 17,000 |
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.