CJW International CO., LTD. (TPEX:5301)
Taiwan · Delayed Price · Currency is TWD 9.57
+0.19 (2.03%)
Apr 1, 2026, 1:13 PM CST
TPEX:5301 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 8.82 | 9.57 | 8.82 | 9.57 | 9.57 | 2.03% | 3,363 |
| Mar 30, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.64% | 1,000 |
| Mar 26, 2026 | 9.31 | 9.44 | 9.31 | 9.44 | 9.44 | 4.54% | 8,139 |
| Mar 25, 2026 | 9.05 | 9.05 | 9.01 | 9.03 | 9.03 | -4.44% | 13,493 |
| Mar 23, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 5,000 |
| Mar 20, 2026 | 9.58 | 9.58 | 9.45 | 9.45 | 9.45 | -1.36% | 10,691 |
| Mar 19, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 2.13% | 4,227 |
| Mar 18, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 2.85% | 3,239 |
| Mar 17, 2026 | 9.13 | 9.14 | 9.12 | 9.12 | 9.12 | -0.11% | 23,285 |
| Mar 16, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - | 4,087 |
| Mar 13, 2026 | 9.12 | 9.13 | 9.11 | 9.13 | 9.13 | -0.11% | 7,558 |
| Mar 12, 2026 | 9.60 | 9.79 | 9.14 | 9.14 | 9.14 | -9.95% | 78,454 |
| Mar 11, 2026 | 10.80 | 10.80 | 9.81 | 10.15 | 10.15 | -2.87% | 44,541 |
| Mar 10, 2026 | 10.15 | 10.45 | 10.10 | 10.45 | 10.45 | -0.48% | 20,388 |
| Mar 9, 2026 | 10.25 | 10.60 | 10.15 | 10.50 | 10.50 | -4.11% | 8,384 |
| Mar 6, 2026 | 10.70 | 10.95 | 10.60 | 10.95 | 10.95 | 2.34% | 4,000 |
| Mar 5, 2026 | 10.95 | 10.95 | 10.25 | 10.70 | 10.70 | 0.94% | 7,846 |
| Mar 4, 2026 | 10.25 | 11.15 | 10.25 | 10.60 | 10.60 | -1.85% | 10,544 |
| Mar 3, 2026 | 10.65 | 10.80 | 10.50 | 10.80 | 10.80 | -0.46% | 8,513 |
| Mar 2, 2026 | 10.90 | 10.90 | 10.40 | 10.85 | 10.85 | -0.91% | 7,082 |
| Feb 26, 2026 | 10.90 | 10.95 | 10.50 | 10.95 | 10.95 | -2.67% | 24,093 |
| Feb 25, 2026 | 10.95 | 11.25 | 10.90 | 11.25 | 11.25 | -0.44% | 7,168 |
| Feb 24, 2026 | 11.30 | 11.30 | 10.80 | 11.30 | 11.30 | - | 12,004 |
| Feb 23, 2026 | 12.00 | 12.00 | 11.30 | 11.30 | 11.30 | -4.24% | 10,325 |
| 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 |