CJW International CO., LTD. (TPEX:5301)
Taiwan · Delayed Price · Currency is TWD 11.80
-0.35 (-2.88%)
At close: Feb 11, 2026
TPEX:5301 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | -2.88% | 3,006 |
| Feb 9, 2026 | 12.20 | 12.20 | 12.15 | 12.15 | 12.15 | 0.83% | 9,937 |
| Feb 6, 2026 | 12.20 | 12.20 | 12.05 | 12.05 | 12.05 | 0.42% | 19,838 |
| Feb 5, 2026 | 11.90 | 12.00 | 11.80 | 12.00 | 12.00 | 3.90% | 42,105 |
| Feb 4, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 6.45% | 3,912 |
| Feb 3, 2026 | 10.85 | 11.00 | 10.75 | 10.85 | 10.85 | 3.83% | 17,548 |
| Feb 2, 2026 | 10.50 | 10.50 | 10.45 | 10.45 | 10.45 | -2.79% | 2,030 |
| Jan 30, 2026 | 10.10 | 10.75 | 10.10 | 10.75 | 10.75 | 4.37% | 9,158 |
| Jan 29, 2026 | 10.30 | 10.35 | 10.20 | 10.30 | 10.30 | - | 13,161 |
| Jan 28, 2026 | 10.35 | 10.50 | 10.20 | 10.30 | 10.30 | -0.48% | 48,532 |
| Jan 27, 2026 | 10.35 | 10.90 | 10.35 | 10.35 | 10.35 | -5.91% | 7,522 |
| Jan 26, 2026 | 10.85 | 11.00 | 10.70 | 11.00 | 11.00 | 1.38% | 11,739 |
| Jan 23, 2026 | 10.60 | 10.85 | 10.60 | 10.85 | 10.85 | 2.36% | 4,131 |
| Jan 22, 2026 | 11.40 | 11.40 | 10.55 | 10.60 | 10.60 | -4.93% | 12,452 |
| Jan 21, 2026 | 10.95 | 11.35 | 10.80 | 11.15 | 11.15 | -0.89% | 8,185 |
| Jan 20, 2026 | 11.70 | 11.70 | 10.90 | 11.25 | 11.25 | -0.88% | 13,935 |
| Jan 19, 2026 | 12.30 | 12.30 | 10.85 | 11.35 | 11.35 | -0.87% | 11,288 |
| Jan 16, 2026 | 11.80 | 11.85 | 11.45 | 11.45 | 11.45 | -7.66% | 7,001 |
| Jan 15, 2026 | 11.70 | 12.40 | 11.70 | 12.40 | 12.40 | 12.22% | 3,896 |
| Jan 13, 2026 | 10.65 | 11.05 | 10.65 | 11.05 | 11.05 | - | 7,883 |
| Jan 12, 2026 | 11.05 | 11.30 | 10.65 | 11.05 | 11.05 | - | 32,171 |
| Jan 9, 2026 | 10.95 | 11.15 | 10.90 | 11.05 | 11.05 | 6.25% | 14,350 |
| Jan 8, 2026 | 10.85 | 10.85 | 10.20 | 10.40 | 10.40 | 5.05% | 35,276 |
| Jan 7, 2026 | 9.68 | 9.90 | 9.42 | 9.90 | 9.90 | - | 14,539 |
| Jan 6, 2026 | 10.05 | 10.05 | 9.85 | 9.90 | 9.90 | -1.49% | 25,001 |
| Jan 5, 2026 | 10.35 | 10.35 | 10.00 | 10.05 | 10.05 | -1.95% | 18,559 |
| Jan 2, 2026 | 11.15 | 11.20 | 10.20 | 10.25 | 10.25 | -9.29% | 97,180 |
| Dec 31, 2025 | 11.80 | 11.80 | 10.90 | 11.30 | 11.30 | -4.24% | 16,127 |
| Dec 30, 2025 | 11.85 | 11.85 | 11.80 | 11.80 | 11.80 | 0.43% | 3,619 |
| Dec 29, 2025 | 10.65 | 11.75 | 10.65 | 11.75 | 11.75 | 10.85% | 3,461 |
| Dec 24, 2025 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | - | 17,060 |
| Dec 23, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -3.20% | 1,406 |
| Dec 22, 2025 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | -0.45% | 14,136 |
| Dec 19, 2025 | 10.65 | 11.05 | 10.65 | 11.00 | 11.00 | -0.90% | 12,759 |
| Dec 18, 2025 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | -0.89% | 3,202 |
| Dec 17, 2025 | 11.20 | 11.55 | 11.20 | 11.20 | 11.20 | -5.08% | 26,508 |
| Dec 16, 2025 | 12.05 | 12.05 | 11.80 | 11.80 | 11.80 | -3.28% | 25,553 |
| Dec 15, 2025 | 11.15 | 12.25 | 11.15 | 12.20 | 12.20 | 9.42% | 51,764 |
| Dec 12, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 3.24% | 3,027 |
| Dec 11, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | -0.46% | 126,574 |
| Dec 10, 2025 | 10.85 | 10.85 | 10.80 | 10.85 | 10.85 | 0.93% | 16,015 |
| Dec 9, 2025 | 10.75 | 10.75 | 10.45 | 10.75 | 10.75 | 2.38% | 153,581 |
| Dec 8, 2025 | 10.75 | 10.75 | 10.50 | 10.50 | 10.50 | -2.33% | 101,064 |
| Dec 5, 2025 | 10.80 | 10.85 | 10.65 | 10.75 | 10.75 | -0.46% | 62,050 |
| Dec 4, 2025 | 10.45 | 10.85 | 10.45 | 10.80 | 10.80 | -0.46% | 43,158 |
| Dec 3, 2025 | 10.35 | 10.85 | 10.35 | 10.85 | 10.85 | 3.33% | 50,521 |
| Dec 2, 2025 | 10.40 | 10.60 | 10.40 | 10.50 | 10.50 | -1.87% | 7,666 |
| Dec 1, 2025 | 10.25 | 11.30 | 10.25 | 10.70 | 10.70 | -2.28% | 52,895 |
| Nov 28, 2025 | 10.90 | 11.05 | 10.90 | 10.95 | 10.95 | -0.45% | 35,915 |
| Nov 27, 2025 | 10.85 | 11.55 | 10.85 | 11.00 | 11.00 | -2.22% | 11,001 |