CGS International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	41.700	41.700	41.700	41.700	41.700	0
2025-10-22	41.000	41.700	41.000	41.700	41.700	4,000
2025-10-21	42.350	42.350	42.350	42.350	42.350	0
2025-10-20	41.150	42.350	40.900	42.350	42.350	9,000
2025-10-17	40.000	41.250	40.000	41.250	41.250	17,090
2025-10-16	41.000	41.250	41.000	41.250	41.250	4,000
2025-10-15	41.000	41.750	40.300	41.100	41.100	20,001
2025-10-14	41.300	42.150	40.800	42.150	42.150	10,000
2025-10-13	42.300	42.300	42.300	42.300	42.300	0
2025-10-09	42.100	42.400	41.150	42.300	42.300	83,551
2025-10-08	41.000	42.300	41.000	42.300	42.300	2,414
2025-10-07	43.600	43.600	42.450	42.450	42.450	4,248
2025-10-03	41.050	42.300	41.050	42.300	42.300	5,115
2025-10-02	42.400	42.400	42.400	42.400	42.400	0
2025-10-01	42.400	42.400	42.400	42.400	42.400	1,000
2025-09-30	42.000	42.000	42.000	42.000	42.000	1,000
2025-09-29	42.900	42.900	42.900	42.900	42.900	0
2025-09-26	42.000	43.150	41.900	42.900	42.900	27,000
2025-09-25	41.650	43.400	41.600	43.200	43.200	20,000
2025-09-24	41.700	42.500	41.550	42.300	42.300	26,000
2025-09-23	41.300	42.450	41.200	42.400	42.400	22,000
2025-09-22	42.500	42.500	41.200	42.400	42.400	17,450
2025-09-19	42.250	42.250	42.250	42.250	42.250	0
2025-09-18	42.400	42.400	41.350	42.250	42.250	8,910
2025-09-17	42.000	42.500	41.900	42.250	42.250	23,016
2025-09-16	42.000	43.000	42.000	42.800	42.800	21,000
2025-09-15	42.550	43.300	42.500	43.200	43.200	7,196
2025-09-12	42.400	43.400	42.400	43.400	43.400	7,000
2025-09-11	43.000	43.000	42.400	42.400	42.400	22,000
2025-09-10	43.000	43.000	43.000	43.000	43.000	2,000
2025-09-09	46.000	46.000	42.600	43.000	43.000	8,000
2025-09-08	42.800	43.150	42.150	42.900	42.900	30,052
2025-09-05	42.050	43.200	42.050	42.800	42.800	24,459
2025-09-04	43.500	43.500	42.600	43.300	43.300	20,000
2025-09-03	43.400	43.750	42.500	43.600	43.600	37,069
2025-09-02	44.250	44.250	41.900	43.650	43.650	40,000
2025-09-01	43.300	43.650	41.900	43.650	43.650	68,000
2025-08-29	43.950	43.950	43.150	43.800	43.800	21,000
2025-08-28	43.750	43.750	43.300	43.300	43.300	3,550
2025-08-27	43.650	43.800	43.650	43.700	43.700	5,324
2025-08-26	43.650	43.800	43.650	43.800	43.800	4,061
2025-08-25	43.000	44.300	43.000	44.000	44.000	17,000
2025-08-22	43.800	43.800	43.300	43.650	43.650	11,070
2025-08-21	43.050	43.800	43.050	43.800	43.800	12,000
2025-08-20	43.000	43.800	43.000	43.700	43.700	8,000
2025-08-19	43.100	43.800	43.100	43.600	43.600	23,000
2025-08-18	43.700	43.900	43.650	43.800	43.800	9,000
2025-08-15	43.000	43.550	42.800	43.550	43.550	24,000
2025-08-14	43.000	43.800	42.800	43.800	43.800	17,000
2025-08-13	43.000	44.000	43.000	43.800	43.800	12,000
2025-08-12	43.900	43.900	43.900	43.900	43.900	5,024
2025-08-11	43.750	43.750	43.750	43.750	43.750	0
2025-08-08	43.300	43.750	43.300	43.750	43.750	15,207
2025-08-07	42.300	43.300	42.300	43.300	43.300	28,000
2025-08-06	42.000	43.400	42.000	43.400	43.400	53,000
2025-08-05	43.000	44.250	43.000	43.350	43.350	28,020
2025-08-04	43.850	44.200	43.700	44.200	44.200	13,000
2025-08-01	42.900	42.900	42.900	42.900	42.900	9,100
2025-07-31	42.000	42.900	41.900	42.900	42.900	16,000
2025-07-30	41.900	42.800	41.150	42.700	42.700	66,000

← NewerPage 5 of 21 · 1,220 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.