CGS International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	26.800	30.800	26.800	30.800	30.800	6,000
2022-02-14	31.000	31.000	28.750	28.750	28.750	7,000
2022-02-11	31.400	31.400	29.500	29.500	29.500	6,000
2022-02-10	29.550	30.200	29.450	29.500	29.500	8,000
2022-02-09	30.000	30.000	30.000	30.000	30.000	1,000
2022-02-08	30.000	30.000	30.000	30.000	30.000	1,000
2022-02-07	29.850	29.850	29.800	29.800	29.800	3,000
2022-01-26	29.550	31.200	29.500	30.000	30.000	15,000
2022-01-25	30.550	30.550	29.500	29.500	29.500	10,000
2022-01-24	29.150	31.800	29.150	31.800	31.800	2,000
2022-01-21	32.000	32.000	29.600	29.600	29.600	20,000
2022-01-20	30.050	30.300	30.000	30.300	30.300	11,000
2022-01-19	30.000	30.450	29.500	30.350	30.350	10,000
2022-01-18	31.300	31.300	30.000	30.000	30.000	8,000
2022-01-17	30.000	31.350	30.000	31.300	31.300	3,000
2022-01-14	30.450	30.450	30.000	30.000	30.000	9,000
2022-01-13	29.600	30.500	29.600	30.500	30.500	15,000
2022-01-12	29.600	29.700	29.600	29.700	29.700	8,000
2022-01-11	29.100	30.050	29.100	30.000	30.000	14,000
2022-01-10	31.450	31.450	30.050	30.950	30.950	12,000
2022-01-07	33.200	33.200	33.200	33.200	33.200	0
2022-01-06	30.000	35.300	30.000	33.200	33.200	18,000
2022-01-05	34.850	34.850	33.100	33.100	33.100	12,000
2022-01-04	32.000	35.550	32.000	34.850	34.850	26,000
2022-01-03	35.000	35.000	34.050	34.050	34.050	13,000
2021-12-30	38.550	38.550	34.500	35.000	35.000	63,000
2021-12-29	35.049	35.049	35.049	35.049	35.049	0
2021-12-28	35.049	35.049	35.049	35.049	35.049	0
2021-12-27	35.049	35.049	35.049	35.049	35.049	0
2021-12-24	35.049	35.049	35.049	35.049	35.049	0
2021-12-23	35.049	35.049	35.049	35.049	35.049	0
2021-12-22	15.700	15.950	15.500	15.950	35.049	80,767
2021-12-21	15.500	15.800	15.300	15.700	34.500	128,787
2021-12-20	15.800	15.800	15.300	15.450	33.950	37,316
2021-12-17	15.000	15.450	14.900	15.450	33.950	17,292
2021-12-16	14.600	15.400	14.600	15.250	33.511	8,191
2021-12-15	15.500	15.500	15.050	15.300	33.621	13,652
2021-12-14	14.850	15.900	14.850	15.800	34.719	21,843
2021-12-13	14.900	15.050	14.900	15.050	33.071	2,275
2021-12-10	15.300	15.900	14.900	14.900	32.742	19,113
2021-12-09	15.000	15.000	14.300	14.900	32.742	14,562
2021-12-08	15.100	15.150	14.750	15.100	33.181	20,478
2021-12-07	14.450	15.450	14.450	14.750	32.412	11,832
2021-12-06	15.500	15.850	15.200	15.200	33.401	22,753
2021-12-03	15.800	15.850	15.700	15.800	34.719	42,777
2021-12-02	15.900	15.900	15.800	15.850	34.829	17,748
2021-12-01	15.900	15.950	15.900	15.900	34.939	9,556
2021-11-30	16.400	16.400	15.900	15.900	34.939	10,011
2021-11-29	16.000	16.000	15.500	15.900	34.939	48,238
2021-11-26	14.800	16.000	14.800	15.900	34.939	14,107
2021-11-25	15.850	16.450	15.850	15.900	34.939	27,304
2021-11-24	15.900	16.000	15.900	15.900	34.939	13,197
2021-11-23	16.450	16.500	16.350	16.400	36.038	21,388
2021-11-22	15.800	16.500	15.650	16.500	36.258	71,902
2021-11-19	15.900	15.950	14.850	15.850	34.829	15,927
2021-11-18	15.000	15.850	14.700	15.850	34.829	30,945
2021-11-17	14.650	15.000	14.650	14.800	32.522	30,035
2021-11-16	14.550	14.900	14.550	14.650	32.192	1,820
2021-11-15	14.450	15.300	14.450	14.550	31.973	10,466
2021-11-12	15.300	15.350	15.000	15.000	32.961	35,041

← NewerPage 20 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.