CJW International CO., LTD. (5301.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 12:57PM CST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 10.90 | 10.90 | 10.70 | 10.80 | 10.80 | 16,476 |
| 25 June 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 24 June 2024 | 10.80 | 10.95 | 10.60 | 10.95 | 10.95 | 23,000 |
| 21 June 2024 | 10.80 | 10.95 | 10.80 | 10.95 | 10.95 | 10,000 |
| 20 June 2024 | 10.90 | 11.00 | 10.90 | 10.95 | 10.95 | 13,000 |
| 19 June 2024 | 11.05 | 11.05 | 10.90 | 10.90 | 10.90 | 7,000 |
| 18 June 2024 | 11.05 | 11.05 | 10.95 | 11.00 | 11.00 | 13,000 |
| 17 June 2024 | 11.05 | 11.35 | 10.90 | 11.30 | 11.30 | 41,000 |
| 14 June 2024 | 11.00 | 11.35 | 11.00 | 11.05 | 11.05 | 29,000 |
| 13 June 2024 | 10.80 | 11.00 | 10.75 | 10.75 | 10.75 | 33,000 |
| 12 June 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2,000 |
| 11 June 2024 | 11.10 | 11.10 | 10.80 | 10.80 | 10.80 | 28,000 |
| 07 June 2024 | 11.00 | 11.40 | 11.00 | 11.10 | 11.10 | 28,000 |
| 06 June 2024 | 11.40 | 11.40 | 10.90 | 11.15 | 11.15 | 43,000 |
| 05 June 2024 | 11.10 | 11.50 | 10.95 | 11.05 | 11.05 | 30,000 |
| 04 June 2024 | 10.90 | 11.10 | 10.80 | 11.10 | 11.10 | 41,000 |
| 03 June 2024 | 11.50 | 11.55 | 11.40 | 11.40 | 11.40 | 27,000 |
| 31 May 2024 | 12.00 | 12.20 | 11.75 | 11.75 | 11.75 | 34,000 |
| 30 May 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 29 May 2024 | 12.50 | 12.75 | 12.30 | 12.35 | 12.35 | 208,000 |
| 28 May 2024 | 11.60 | 12.20 | 11.50 | 12.20 | 12.20 | 135,000 |
| 27 May 2024 | 11.50 | 11.50 | 10.80 | 11.10 | 11.10 | 15,000 |
| 24 May 2024 | 10.60 | 11.30 | 10.60 | 11.25 | 11.25 | 48,000 |
| 23 May 2024 | 11.25 | 11.25 | 10.60 | 10.80 | 10.80 | 82,000 |
| 22 May 2024 | 11.30 | 11.95 | 11.05 | 11.35 | 11.35 | 99,000 |
| 21 May 2024 | 11.95 | 12.35 | 11.15 | 11.30 | 11.30 | 342,000 |
| 20 May 2024 | 12.80 | 13.20 | 11.95 | 12.35 | 12.35 | 185,000 |
| 17 May 2024 | 13.25 | 13.35 | 13.20 | 13.25 | 13.25 | 126,000 |
| 16 May 2024 | 13.40 | 13.40 | 13.20 | 13.25 | 13.25 | 102,000 |
| 15 May 2024 | 13.45 | 13.50 | 13.35 | 13.40 | 13.40 | 104,000 |
| 14 May 2024 | 13.10 | 13.40 | 13.10 | 13.25 | 13.25 | 73,000 |
| 13 May 2024 | 13.30 | 13.50 | 13.10 | 13.10 | 13.10 | 144,000 |
| 10 May 2024 | 13.40 | 13.50 | 13.00 | 13.20 | 13.20 | 128,000 |
| 09 May 2024 | 12.95 | 13.45 | 12.95 | 13.20 | 13.20 | 101,000 |
| 08 May 2024 | 14.15 | 14.15 | 12.25 | 12.95 | 12.95 | 240,000 |
| 07 May 2024 | 13.80 | 14.10 | 13.30 | 13.35 | 13.35 | 305,000 |
| 06 May 2024 | 12.70 | 13.80 | 12.70 | 13.60 | 13.60 | 387,000 |
| 03 May 2024 | 13.10 | 13.10 | 12.35 | 12.55 | 12.55 | 311,000 |
| 02 May 2024 | 12.60 | 13.40 | 12.60 | 13.20 | 13.20 | 788,000 |
| 30 Apr 2024 | 12.00 | 12.30 | 11.50 | 12.20 | 12.20 | 1,132,000 |
| 29 Apr 2024 | 10.85 | 11.55 | 10.75 | 11.55 | 11.55 | 371,000 |
| 26 Apr 2024 | 9.91 | 10.60 | 9.90 | 10.50 | 10.50 | 449,000 |
| 25 Apr 2024 | 9.52 | 9.85 | 9.52 | 9.85 | 9.85 | 158,000 |
| 24 Apr 2024 | 8.70 | 9.00 | 8.70 | 8.96 | 8.96 | 19,000 |
| 23 Apr 2024 | 8.94 | 8.94 | 8.70 | 8.85 | 8.85 | 27,000 |
| 22 Apr 2024 | 8.41 | 8.75 | 8.41 | 8.75 | 8.75 | 16,000 |
| 19 Apr 2024 | 8.74 | 8.79 | 8.73 | 8.75 | 8.75 | 42,000 |
| 18 Apr 2024 | 8.48 | 8.75 | 8.48 | 8.75 | 8.75 | 30,000 |
| 17 Apr 2024 | 8.26 | 8.64 | 8.26 | 8.48 | 8.48 | 26,000 |
| 16 Apr 2024 | 8.70 | 8.70 | 8.37 | 8.43 | 8.43 | 51,000 |
| 15 Apr 2024 | 8.80 | 8.80 | 8.41 | 8.71 | 8.71 | 50,000 |
| 12 Apr 2024 | 8.99 | 8.99 | 8.72 | 8.90 | 8.90 | 164,000 |
| 11 Apr 2024 | 8.75 | 9.06 | 8.36 | 9.06 | 9.06 | 385,000 |
| 10 Apr 2024 | 8.30 | 8.30 | 8.18 | 9.00 | 9.00 | 54,000 |
| 09 Apr 2024 | 8.24 | 8.49 | 8.07 | 8.49 | 8.49 | 90,000 |
| 08 Apr 2024 | 8.53 | 8.78 | 8.26 | 9.00 | 9.00 | 24,000 |
| 03 Apr 2024 | 8.52 | 8.52 | 8.16 | 8.25 | 8.25 | 72,000 |
| 02 Apr 2024 | 8.52 | 8.68 | 8.48 | 8.62 | 8.62 | 36,000 |
| 01 Apr 2024 | 8.75 | 8.78 | 8.51 | 8.60 | 8.60 | 21,000 |
| 29 Mar 2024 | 8.54 | 8.65 | 8.54 | 8.60 | 8.60 | 8,000 |
| 28 Mar 2024 | 8.56 | 8.74 | 8.51 | 8.78 | 8.78 | 25,000 |
| 27 Mar 2024 | 8.60 | 8.60 | 8.57 | 9.00 | 9.00 | 9,000 |
| 26 Mar 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| 25 Mar 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| 22 Mar 2024 | 8.52 | 8.68 | 8.52 | 8.57 | 8.57 | 26,000 |
| 21 Mar 2024 | 8.63 | 8.88 | 8.55 | 8.56 | 8.56 | 56,000 |
| 20 Mar 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
| 19 Mar 2024 | 8.83 | 8.83 | 8.71 | 8.71 | 8.71 | 52,000 |
| 18 Mar 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 15 Mar 2024 | 9.03 | 9.03 | 8.90 | 8.90 | 8.90 | 39,000 |
| 14 Mar 2024 | 9.11 | 9.11 | 9.01 | 9.01 | 9.01 | 21,000 |
| 13 Mar 2024 | 9.94 | 9.94 | 9.06 | 9.14 | 9.14 | 36,000 |
| 12 Mar 2024 | 9.38 | 9.38 | 9.13 | 9.38 | 9.38 | 19,000 |
| 11 Mar 2024 | 9.04 | 9.37 | 8.90 | 9.37 | 9.37 | 44,000 |
| 08 Mar 2024 | 8.50 | 9.40 | 8.50 | 9.04 | 9.04 | 102,000 |
| 07 Mar 2024 | 8.90 | 8.90 | 8.40 | 8.58 | 8.58 | 219,000 |
| 06 Mar 2024 | 9.01 | 9.27 | 9.01 | 9.03 | 9.03 | 68,000 |
| 05 Mar 2024 | 9.32 | 9.33 | 9.27 | 9.27 | 9.27 | 49,000 |
| 04 Mar 2024 | 9.25 | 9.44 | 9.20 | 9.32 | 9.32 | 36,000 |
| 01 Mar 2024 | 9.65 | 9.66 | 9.45 | 9.45 | 9.45 | 43,000 |
| 29 Feb 2024 | 9.74 | 9.74 | 9.61 | 9.65 | 9.65 | 7,000 |
| 27 Feb 2024 | 9.70 | 9.87 | 9.65 | 9.87 | 9.87 | 39,000 |
| 26 Feb 2024 | 9.75 | 9.79 | 9.60 | 9.78 | 9.78 | 12,000 |
| 23 Feb 2024 | 9.90 | 9.90 | 9.71 | 9.78 | 9.78 | 16,000 |
| 22 Feb 2024 | 9.95 | 9.95 | 9.80 | 9.90 | 9.90 | 33,000 |
| 21 Feb 2024 | 9.82 | 9.91 | 9.82 | 9.90 | 9.90 | 22,000 |
| 20 Feb 2024 | 10.10 | 10.10 | 9.97 | 9.97 | 9.97 | 21,000 |
| 19 Feb 2024 | 9.70 | 10.15 | 9.70 | 10.10 | 10.10 | 6,000 |
| 16 Feb 2024 | 9.80 | 10.00 | 9.80 | 10.00 | 10.00 | 26,000 |
| 15 Feb 2024 | 10.45 | 10.45 | 9.95 | 9.95 | 9.95 | 83,000 |
| 05 Feb 2024 | 9.99 | 10.15 | 9.99 | 10.00 | 10.00 | 27,000 |
| 02 Feb 2024 | 9.85 | 9.99 | 9.83 | 9.99 | 9.99 | 29,000 |
| 01 Feb 2024 | 9.82 | 9.83 | 9.62 | 9.83 | 9.83 | 39,000 |
| 31 Jan 2024 | 9.80 | 9.83 | 9.80 | 9.80 | 9.80 | 20,000 |
| 30 Jan 2024 | 9.90 | 9.90 | 9.82 | 9.85 | 9.85 | 29,000 |
| 29 Jan 2024 | 9.95 | 10.00 | 9.91 | 9.91 | 9.91 | 48,000 |
| 26 Jan 2024 | 10.10 | 10.60 | 10.00 | 10.20 | 10.20 | 148,000 |
| 25 Jan 2024 | 10.60 | 10.60 | 10.20 | 10.25 | 10.25 | 93,000 |
| 24 Jan 2024 | 9.33 | 10.25 | 9.33 | 10.25 | 10.25 | 228,000 |
| 23 Jan 2024 | 9.24 | 9.33 | 9.24 | 9.33 | 9.33 | 24,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.