CGS International Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 24.500 | 24.500 | 23.650 | 24.300 | 24.300 | 86,092 |
| 2026-07-22 | 24.950 | 25.000 | 22.500 | 24.650 | 24.650 | 72,000 |
| 2026-07-21 | 25.900 | 25.900 | 24.150 | 25.000 | 25.000 | 10,000 |
| 2026-07-20 | 24.900 | 24.900 | 24.800 | 24.900 | 24.900 | 14,000 |
| 2026-07-17 | 25.100 | 25.100 | 24.100 | 25.050 | 25.050 | 13,025 |
| 2026-07-16 | 24.900 | 25.250 | 24.900 | 25.250 | 25.250 | 8,000 |
| 2026-07-15 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 1,003 |
| 2026-07-14 | 24.100 | 24.950 | 24.100 | 24.950 | 24.950 | 4,104 |
| 2026-07-13 | 24.200 | 24.300 | 23.400 | 24.100 | 24.100 | 30,011 |
| 2026-07-10 | 23.800 | 23.800 | 23.800 | 23.800 | 23.800 | 0 |
| 2026-07-09 | 24.000 | 24.000 | 23.800 | 23.800 | 23.800 | 11,000 |
| 2026-07-08 | 23.800 | 23.800 | 23.800 | 23.800 | 23.800 | 10,076 |
| 2026-07-07 | 25.950 | 25.950 | 24.500 | 25.050 | 25.050 | 42,135 |
| 2026-07-06 | 24.500 | 25.950 | 24.500 | 25.950 | 25.950 | 4,000 |
| 2026-07-03 | 24.300 | 25.350 | 24.300 | 24.500 | 24.500 | 6,000 |
| 2026-07-02 | 24.800 | 25.100 | 24.450 | 25.050 | 25.050 | 39,000 |
| 2026-07-01 | 23.600 | 24.000 | 23.600 | 24.000 | 24.000 | 12,321 |
| 2026-06-30 | 23.000 | 23.600 | 23.000 | 23.600 | 23.600 | 20,126 |
| 2026-06-29 | 23.700 | 23.700 | 23.700 | 23.700 | 23.700 | 0 |
| 2026-06-26 | 23.700 | 23.750 | 23.700 | 23.700 | 23.700 | 21,200 |
| 2026-06-25 | 22.450 | 23.750 | 22.450 | 23.750 | 23.750 | 7,009 |
| 2026-06-24 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 1,117 |
| 2026-06-23 | 23.500 | 23.500 | 23.300 | 23.300 | 23.300 | 2,979 |
| 2026-06-22 | 24.250 | 24.300 | 23.500 | 23.500 | 23.500 | 8,000 |
| 2026-06-18 | 23.500 | 24.300 | 23.500 | 24.300 | 24.300 | 17,112 |
| 2026-06-17 | 24.900 | 24.900 | 24.900 | 24.900 | 24.900 | 0 |
| 2026-06-16 | 24.900 | 24.900 | 24.900 | 24.900 | 24.900 | 2,000 |
| 2026-06-15 | 24.050 | 24.050 | 24.050 | 24.050 | 24.050 | 1,600 |
| 2026-06-12 | 23.650 | 23.650 | 23.650 | 23.650 | 23.650 | 4,141 |
| 2026-06-11 | 25.000 | 25.000 | 24.400 | 24.400 | 24.400 | 4,151 |
| 2026-06-10 | 28.850 | 28.850 | 24.500 | 25.000 | 25.000 | 43,690 |
| 2026-06-09 | 26.350 | 27.500 | 25.850 | 26.650 | 26.650 | 103,276 |
| 2026-06-08 | 23.800 | 26.150 | 23.750 | 26.150 | 26.150 | 95,000 |
| 2026-06-05 | 23.900 | 23.900 | 23.150 | 23.800 | 23.800 | 17,248 |
| 2026-06-04 | 23.800 | 23.900 | 23.000 | 23.850 | 23.850 | 13,000 |
| 2026-06-03 | 22.800 | 24.550 | 22.800 | 24.550 | 24.550 | 15,132 |
| 2026-06-02 | 24.550 | 24.550 | 24.550 | 24.550 | 24.550 | 2,000 |
| 2026-06-01 | 23.000 | 24.700 | 22.950 | 24.700 | 24.700 | 11,200 |
| 2026-05-29 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 2,031 |
| 2026-05-28 | 23.250 | 24.150 | 23.000 | 23.000 | 23.000 | 34,000 |
| 2026-05-27 | 23.500 | 23.750 | 22.500 | 23.750 | 23.750 | 19,000 |
| 2026-05-26 | 22.800 | 23.600 | 22.550 | 23.600 | 23.600 | 30,023 |
| 2026-05-25 | 24.000 | 24.000 | 22.600 | 23.450 | 23.450 | 31,782 |
| 2026-05-22 | 23.900 | 24.300 | 23.900 | 24.000 | 24.000 | 8,387 |
| 2026-05-21 | 23.050 | 24.400 | 23.050 | 24.400 | 24.400 | 6,000 |
| 2026-05-20 | 24.550 | 24.550 | 24.550 | 24.550 | 24.550 | 0 |
| 2026-05-19 | 23.800 | 24.550 | 23.800 | 24.550 | 24.550 | 3,005 |
| 2026-05-18 | 23.800 | 23.800 | 23.800 | 23.800 | 23.800 | 0 |
| 2026-05-15 | 25.500 | 25.500 | 23.450 | 23.800 | 23.800 | 47,000 |
| 2026-05-14 | 25.000 | 26.000 | 24.800 | 26.000 | 26.000 | 19,034 |
| 2026-05-13 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-05-12 | 25.200 | 25.200 | 25.100 | 25.100 | 25.100 | 10,029 |
| 2026-05-11 | 26.000 | 26.000 | 25.900 | 26.000 | 26.000 | 39,030 |
| 2026-05-08 | 25.700 | 27.150 | 25.400 | 26.000 | 26.000 | 67,000 |
| 2026-05-07 | 24.400 | 24.750 | 24.400 | 24.750 | 24.750 | 48,197 |
| 2026-05-06 | 22.100 | 22.500 | 22.100 | 22.500 | 22.500 | 6,009 |
| 2026-05-05 | 22.000 | 22.100 | 22.000 | 22.050 | 22.050 | 11,037 |
| 2026-05-04 | 22.100 | 22.150 | 22.000 | 22.150 | 22.150 | 12,001 |
| 2026-04-30 | 22.000 | 22.100 | 22.000 | 22.100 | 22.100 | 4,013 |
| 2026-04-29 | 22.550 | 23.000 | 22.550 | 22.650 | 22.650 | 5,000 |
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.