CGS International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	24.300	25.400	24.200	25.400	25.400	119,000
2026-01-19	26.400	26.750	23.800	25.450	25.450	324,000
2026-01-16	26.550	26.550	26.350	26.400	26.400	26,000
2026-01-15	26.550	27.000	26.450	26.550	26.550	14,035
2026-01-14	27.000	27.500	26.500	26.550	26.550	40,035
2026-01-13	28.650	28.650	27.000	27.000	27.000	22,019
2026-01-12	28.000	28.400	27.500	27.550	27.550	41,019
2026-01-09	27.000	29.000	26.100	26.600	26.600	865,317
2026-01-08	28.550	29.000	28.550	29.000	29.000	13,010
2026-01-07	28.000	29.000	27.800	29.000	29.000	68,000
2026-01-06	28.000	28.000	27.950	28.000	28.000	31,010
2026-01-05	28.950	28.950	28.950	28.950	28.950	1,000
2026-01-02	29.600	29.600	29.600	29.600	29.600	0
2025-12-31	29.600	29.600	29.600	29.600	29.600	0
2025-12-30	28.500	29.600	28.300	29.600	29.600	6,823
2025-12-29	28.000	28.500	27.800	28.500	28.500	6,000
2025-12-26	28.500	28.700	28.500	28.700	28.700	2,000
2025-12-24	28.600	29.200	28.000	29.000	29.000	26,000
2025-12-23	29.250	29.250	29.250	29.250	29.250	0
2025-12-22	29.250	29.250	29.250	29.250	29.250	1,275
2025-12-19	30.200	30.200	30.200	30.200	30.200	1,000
2025-12-18	29.300	29.400	29.300	29.350	29.350	7,000
2025-12-17	29.000	30.000	29.000	30.000	30.000	2,000
2025-12-16	29.800	29.800	29.800	29.800	29.800	0
2025-12-15	29.700	29.800	29.700	29.800	29.800	10,184
2025-12-12	29.800	29.800	29.600	29.800	29.800	8,000
2025-12-11	29.550	29.550	29.550	29.550	29.550	0
2025-12-10	30.500	30.500	29.550	29.550	29.550	6,883
2025-12-09	29.600	29.600	29.600	29.600	29.600	0
2025-12-08	29.100	29.600	29.000	29.600	29.600	9,000
2025-12-05	29.500	29.500	29.500	29.500	29.500	1,000
2025-12-04	28.550	30.000	28.550	30.000	30.000	3,000
2025-12-03	30.400	30.400	30.400	30.400	30.400	0
2025-12-02	30.400	30.400	30.400	30.400	30.400	1,000
2025-12-01	29.600	29.600	29.600	29.600	29.600	0
2025-11-28	29.000	29.600	29.000	29.600	29.600	150,000
2025-11-27	29.100	29.100	28.300	28.300	28.300	4,040
2025-11-26	30.350	30.350	28.500	29.200	29.200	112,000
2025-11-25	29.450	30.350	29.000	30.350	30.350	9,000
2025-11-24	31.200	31.200	31.200	31.200	31.200	1,000
2025-11-21	30.850	30.850	30.850	30.850	30.850	1,000
2025-11-20	29.700	30.600	29.700	30.600	30.600	5,111
2025-11-19	28.700	29.700	28.700	29.700	29.700	7,000
2025-11-18	27.450	27.950	27.100	27.900	27.900	12,000
2025-11-17	26.400	27.800	26.400	27.750	27.750	16,000
2025-11-14	28.950	28.950	27.600	27.700	27.700	64,058
2025-11-13	31.500	31.500	29.900	29.900	29.900	47,027
2025-11-12	32.200	33.000	31.500	31.700	31.700	28,480
2025-11-11	31.700	33.950	31.500	33.950	33.950	21,002
2025-11-10	31.800	34.200	31.600	33.900	33.900	76,133
2025-11-07	37.800	37.800	35.100	35.100	35.100	61,006
2025-11-06	39.000	39.000	39.000	39.000	39.000	1,000
2025-11-05	40.000	40.700	39.800	39.800	39.800	8,041
2025-11-04	40.200	40.200	38.900	39.400	39.400	38,000
2025-11-03	41.550	41.550	39.500	39.500	39.500	19,022
2025-10-31	40.200	40.300	39.500	40.200	40.200	17,000
2025-10-30	39.050	40.300	39.050	40.300	40.300	43,300
2025-10-29	40.500	40.500	40.500	40.500	40.500	0
2025-10-28	40.250	40.500	40.150	40.500	40.500	25,110
2025-10-27	40.100	41.600	40.100	41.600	41.600	55,000

← NewerPage 4 of 5 · 244 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.