CGS International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	27.150	28.250	27.150	28.250	28.250	3,000
2022-05-13	28.200	28.550	27.550	28.000	28.000	12,000
2022-05-12	27.000	29.050	26.700	28.250	28.250	22,000
2022-05-11	29.750	29.750	28.050	28.250	28.250	12,000
2022-05-10	28.000	29.250	28.000	29.250	29.250	6,000
2022-05-09	29.350	29.350	28.050	29.100	29.100	5,000
2022-05-06	27.600	28.900	27.600	28.900	28.900	8,000
2022-05-05	28.600	29.650	28.600	28.800	28.800	7,000
2022-05-04	29.000	29.100	28.250	29.100	29.100	6,000
2022-05-03	28.650	29.850	28.650	29.050	29.050	5,000
2022-04-29	29.500	29.700	29.100	29.700	29.700	8,000
2022-04-28	30.000	30.000	29.500	29.500	29.500	3,000
2022-04-27	29.200	29.900	29.050	29.900	29.900	11,000
2022-04-26	30.050	31.000	29.500	29.500	29.500	26,000
2022-04-25	30.100	30.850	30.000	30.050	30.050	12,000
2022-04-22	31.800	31.850	30.750	31.250	31.250	9,000
2022-04-21	31.750	31.800	30.800	31.750	31.750	5,000
2022-04-20	30.250	31.350	30.250	31.350	31.350	18,000
2022-04-19	31.800	31.800	30.500	31.350	31.350	23,000
2022-04-18	31.800	32.000	31.000	31.850	31.850	33,000
2022-04-15	31.800	31.800	31.500	31.500	31.500	3,000
2022-04-14	30.150	31.300	30.150	31.200	31.200	12,000
2022-04-13	31.150	31.150	30.000	30.750	30.750	50,000
2022-04-12	32.500	32.500	31.000	31.000	31.000	53,000
2022-04-11	34.800	34.800	32.000	32.750	32.750	73,000
2022-04-08	33.300	34.900	32.200	34.500	34.500	240,000
2022-04-07	30.200	33.150	30.000	33.150	33.150	223,000
2022-04-06	30.800	31.050	30.100	30.150	30.150	31,000
2022-04-01	30.450	30.500	29.500	30.100	30.100	5,000
2022-03-31	31.000	31.000	29.050	29.950	29.950	58,000
2022-03-30	29.400	30.700	29.400	30.700	30.700	47,000
2022-03-29	28.750	28.800	27.800	28.600	28.600	17,000
2022-03-28	27.250	28.300	26.500	28.300	28.300	30,000
2022-03-25	27.100	29.200	27.050	27.250	27.250	71,000
2022-03-24	27.150	27.500	26.900	27.200	27.200	22,000
2022-03-23	25.900	28.200	25.900	28.200	28.200	85,000
2022-03-22	25.750	25.800	25.050	25.650	25.650	9,000
2022-03-21	26.050	26.050	25.300	25.800	25.800	12,000
2022-03-18	25.200	25.800	25.100	25.800	25.800	7,000
2022-03-17	26.000	26.000	25.850	25.850	25.850	4,000
2022-03-16	25.350	25.500	25.000	25.450	25.450	7,000
2022-03-15	24.050	25.200	24.000	25.200	25.200	25,000
2022-03-14	25.050	25.050	24.350	24.600	24.600	14,000
2022-03-11	26.000	26.000	25.050	25.050	25.050	7,000
2022-03-10	25.550	25.900	25.200	25.900	25.900	7,000
2022-03-09	25.950	26.000	25.750	26.000	26.000	5,000
2022-03-08	25.200	26.050	24.600	26.000	26.000	7,000
2022-03-07	24.350	27.100	24.300	27.000	27.000	26,000
2022-03-04	26.300	26.800	26.050	26.800	26.800	12,000
2022-03-03	27.000	27.000	26.950	27.000	27.000	9,000
2022-03-02	27.000	27.400	26.100	27.400	27.400	7,000
2022-03-01	27.550	27.600	27.050	27.050	27.050	8,000
2022-02-25	28.000	28.000	27.550	27.700	27.700	5,000
2022-02-24	28.150	28.500	28.000	28.000	28.000	6,000
2022-02-23	28.000	28.900	27.250	28.900	28.900	47,000
2022-02-22	29.050	29.050	28.700	28.900	28.900	43,000
2022-02-21	29.100	29.100	28.500	28.500	28.500	8,000
2022-02-18	30.200	30.200	29.600	29.600	29.600	5,000
2022-02-17	26.050	30.450	26.050	30.300	30.300	21,000
2022-02-16	28.050	28.050	27.750	27.750	27.750	3,000

← NewerPage 19 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.