CGS International Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 47.950 | 48.300 | 47.750 | 48.250 | 48.250 | 62,000 |
| 2024-10-29 | 47.750 | 48.600 | 47.450 | 47.800 | 47.800 | 77,000 |
| 2024-10-28 | 48.500 | 48.800 | 48.050 | 48.100 | 48.100 | 101,000 |
| 2024-10-25 | 46.200 | 48.500 | 46.200 | 48.500 | 48.500 | 153,000 |
| 2024-10-24 | 45.400 | 46.000 | 45.400 | 46.000 | 46.000 | 22,000 |
| 2024-10-23 | 45.100 | 45.700 | 45.100 | 45.450 | 45.450 | 56,000 |
| 2024-10-22 | 46.000 | 46.000 | 44.900 | 45.150 | 45.150 | 97,000 |
| 2024-10-21 | 45.500 | 46.950 | 45.200 | 45.950 | 45.950 | 114,000 |
| 2024-10-18 | 48.800 | 48.800 | 48.200 | 48.200 | 48.200 | 38,000 |
| 2024-10-17 | 49.400 | 49.500 | 48.450 | 48.450 | 48.450 | 53,000 |
| 2024-10-16 | 48.800 | 49.400 | 48.800 | 49.400 | 49.400 | 51,000 |
| 2024-10-15 | 48.550 | 49.600 | 48.000 | 49.450 | 49.450 | 119,000 |
| 2024-10-14 | 50.800 | 50.800 | 48.500 | 49.500 | 49.500 | 83,000 |
| 2024-10-11 | 46.000 | 51.000 | 46.000 | 51.000 | 51.000 | 171,000 |
| 2024-10-09 | 45.850 | 47.850 | 45.850 | 47.150 | 47.150 | 254,000 |
| 2024-10-08 | 45.950 | 45.950 | 45.000 | 45.350 | 45.350 | 82,000 |
| 2024-10-07 | 45.300 | 47.000 | 44.750 | 44.800 | 44.800 | 84,000 |
| 2024-10-04 | 44.500 | 45.550 | 43.200 | 45.300 | 45.300 | 45,000 |
| 2024-10-01 | 44.800 | 45.600 | 44.800 | 45.400 | 45.400 | 33,000 |
| 2024-09-30 | 45.100 | 45.950 | 44.850 | 45.200 | 45.200 | 48,000 |
| 2024-09-27 | 47.350 | 47.350 | 45.050 | 45.100 | 45.100 | 37,000 |
| 2024-09-26 | 43.600 | 45.600 | 43.600 | 45.500 | 45.500 | 74,000 |
| 2024-09-25 | 44.500 | 44.500 | 43.000 | 43.350 | 43.350 | 72,000 |
| 2024-09-24 | 45.200 | 45.300 | 44.100 | 44.150 | 44.150 | 47,000 |
| 2024-09-23 | 46.300 | 46.600 | 45.000 | 45.150 | 45.150 | 67,000 |
| 2024-09-20 | 46.150 | 47.200 | 46.150 | 46.300 | 46.300 | 48,000 |
| 2024-09-19 | 45.250 | 47.050 | 45.250 | 46.900 | 46.900 | 211,000 |
| 2024-09-18 | 47.450 | 47.450 | 45.250 | 45.250 | 45.250 | 22,000 |
| 2024-09-16 | 46.900 | 47.000 | 45.800 | 46.850 | 46.850 | 77,000 |
| 2024-09-13 | 46.200 | 47.100 | 45.600 | 47.100 | 47.100 | 60,000 |
| 2024-09-12 | 47.300 | 47.300 | 45.450 | 45.500 | 45.500 | 33,000 |
| 2024-09-11 | 44.700 | 45.600 | 44.550 | 45.600 | 45.600 | 36,000 |
| 2024-09-10 | 46.850 | 46.850 | 45.100 | 45.400 | 45.400 | 42,000 |
| 2024-09-09 | 44.400 | 46.600 | 44.000 | 45.650 | 45.650 | 53,000 |
| 2024-09-06 | 48.350 | 48.350 | 45.800 | 45.800 | 45.800 | 39,000 |
| 2024-09-05 | 46.500 | 47.000 | 46.000 | 46.000 | 46.000 | 128,000 |
| 2024-09-04 | 48.800 | 48.800 | 46.500 | 46.500 | 46.500 | 91,000 |
| 2024-09-03 | 46.750 | 48.000 | 46.450 | 47.700 | 47.700 | 97,000 |
| 2024-09-02 | 48.300 | 48.300 | 47.250 | 47.250 | 47.250 | 57,000 |
| 2024-08-30 | 49.200 | 49.200 | 47.600 | 48.350 | 48.350 | 63,000 |
| 2024-08-29 | 50.000 | 50.000 | 49.100 | 49.100 | 49.100 | 36,000 |
| 2024-08-28 | 50.500 | 51.600 | 49.650 | 49.650 | 49.650 | 63,000 |
| 2024-08-27 | 49.900 | 50.800 | 49.200 | 49.350 | 49.350 | 89,000 |
| 2024-08-26 | 46.400 | 50.200 | 46.400 | 49.800 | 49.800 | 103,000 |
| 2024-08-23 | 49.650 | 50.400 | 49.400 | 49.850 | 49.850 | 70,000 |
| 2024-08-22 | 49.600 | 50.800 | 48.300 | 50.400 | 50.400 | 199,000 |
| 2024-08-21 | 51.700 | 51.700 | 49.300 | 49.300 | 49.300 | 376,000 |
| 2024-08-20 | 52.000 | 52.300 | 50.700 | 51.800 | 51.800 | 288,000 |
| 2024-08-19 | 53.100 | 53.600 | 52.800 | 53.000 | 53.000 | 101,000 |
| 2024-08-16 | 54.300 | 54.300 | 52.000 | 53.100 | 53.100 | 355,000 |
| 2024-08-15 | 53.000 | 53.900 | 52.400 | 53.900 | 53.900 | 271,000 |
| 2024-08-14 | 53.300 | 53.700 | 51.800 | 53.300 | 53.300 | 243,000 |
| 2024-08-13 | 51.500 | 53.000 | 50.300 | 52.900 | 52.900 | 328,000 |
| 2024-08-12 | 55.300 | 55.300 | 50.100 | 51.500 | 51.500 | 590,000 |
| 2024-08-09 | 53.400 | 54.800 | 53.000 | 54.500 | 54.500 | 339,000 |
| 2024-08-08 | 55.700 | 55.700 | 52.500 | 53.100 | 53.100 | 452,000 |
| 2024-08-07 | 50.300 | 54.200 | 50.300 | 53.200 | 53.200 | 639,000 |
| 2024-08-06 | 50.000 | 50.900 | 48.600 | 50.300 | 50.300 | 407,000 |
| 2024-08-05 | 50.000 | 50.500 | 48.000 | 50.000 | 50.000 | 793,000 |
| 2024-08-02 | 50.200 | 51.200 | 49.500 | 50.000 | 50.000 | 587,000 |
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.