CGS International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	46.600	46.700	46.400	46.550	46.550	15,000
2025-05-02	46.050	46.600	46.000	46.600	46.600	19,303
2025-04-30	46.500	46.500	46.500	46.500	46.500	0
2025-04-29	46.000	46.500	46.000	46.500	46.500	12,100
2025-04-28	45.000	46.700	45.000	46.500	46.500	13,000
2025-04-25	45.400	45.800	45.150	45.800	45.800	26,000
2025-04-24	46.200	46.500	45.750	45.750	45.750	14,000
2025-04-23	46.800	47.000	46.000	46.900	46.900	23,000
2025-04-22	46.800	47.000	45.300	46.900	46.900	26,000
2025-04-21	46.800	46.950	45.300	46.950	46.950	24,003
2025-04-18	46.800	47.300	46.000	46.800	46.800	12,638
2025-04-17	45.200	48.800	44.800	47.000	47.000	34,210
2025-04-16	46.700	46.700	46.700	46.700	46.700	2,000
2025-04-15	45.050	46.900	45.050	46.700	46.700	23,000
2025-04-14	46.000	47.350	44.500	47.200	47.200	12,000
2025-04-11	47.600	47.600	44.050	46.000	46.000	24,000
2025-04-10	46.950	47.600	46.900	47.600	47.600	15,000
2025-04-09	47.000	47.000	44.300	45.800	45.800	47,000
2025-04-08	48.000	48.000	45.800	47.000	47.000	40,000
2025-04-07	44.950	48.800	44.950	48.800	48.800	64,140
2025-04-02	49.950	49.950	48.650	49.900	49.900	65,000
2025-04-01	48.550	49.950	48.550	49.950	49.950	11,000
2025-03-31	49.050	50.300	46.500	50.300	50.300	24,000
2025-03-28	49.500	50.400	48.500	50.400	50.400	72,462
2025-03-27	50.000	50.600	49.400	50.400	50.400	29,525
2025-03-26	49.550	50.500	48.950	50.500	50.500	181,477
2025-03-25	49.750	49.750	47.500	49.600	49.600	119,310
2025-03-24	48.250	49.400	47.700	49.400	49.400	177,565
2025-03-21	46.650	48.350	46.400	48.350	48.350	8,046
2025-03-20	46.800	47.300	46.800	47.300	47.300	8,000
2025-03-19	46.800	47.200	46.400	46.800	46.800	12,000
2025-03-18	46.100	47.100	44.550	47.000	47.000	35,000
2025-03-17	46.250	47.000	46.000	47.000	47.000	28,003
2025-03-14	46.900	46.900	46.000	46.800	46.800	19,000
2025-03-13	47.000	47.200	46.900	46.900	46.900	34,000
2025-03-12	47.500	47.500	47.200	47.200	47.200	3,298
2025-03-11	47.550	47.550	47.550	47.550	47.550	3,000
2025-03-10	47.550	47.600	47.450	47.600	47.600	9,001
2025-03-07	47.900	48.600	47.550	47.550	47.550	19,000
2025-03-06	47.000	47.450	47.000	47.450	47.450	10,000
2025-03-05	47.100	47.100	46.750	46.750	46.750	16,000
2025-03-04	47.950	47.950	47.000	47.100	47.100	62,000
2025-03-03	47.200	48.400	47.100	47.950	47.950	37,663
2025-02-27	48.400	48.400	47.100	47.250	47.250	11,400
2025-02-26	47.500	47.800	47.500	47.600	47.600	16,003
2025-02-25	48.450	48.450	47.500	47.500	47.500	5,753
2025-02-24	48.000	48.400	47.900	47.900	47.900	19,001
2025-02-21	48.100	48.100	48.100	48.100	48.100	5,000
2025-02-20	48.200	48.850	48.200	48.850	48.850	8,573
2025-02-19	48.600	48.700	48.200	48.550	48.550	18,263
2025-02-18	48.950	48.950	48.250	48.500	48.500	3,228
2025-02-17	48.800	49.200	48.700	48.950	48.950	28,000
2025-02-14	48.600	49.300	48.200	49.300	49.300	34,056
2025-02-13	48.300	49.200	48.300	49.200	49.200	16,000
2025-02-12	48.700	49.400	48.300	48.800	48.800	23,172
2025-02-11	48.550	48.700	47.200	48.700	48.700	37,483
2025-02-10	47.500	48.700	47.500	48.550	48.550	15,000
2025-02-07	48.100	48.100	47.100	47.850	47.850	71,000
2025-02-06	49.000	49.200	48.100	48.100	48.100	38,117
2025-02-05	50.400	50.400	49.000	49.000	49.000	38,133

← NewerPage 7 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.