CJW International Co., Ltd. (TPEX:5301)
Taiwan · Delayed Price · Currency is TWD 6.01
-0.09 (-1.48%)
Jul 21, 2026, 1:12 PM CST
CJW International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 6.09 | 6.10 | 6.09 | 6.10 | 6.10 | 0.16% | 4,132 |
| Jul 17, 2026 | 6.13 | 6.13 | 6.09 | 6.09 | 6.09 | -0.65% | 3,000 |
| Jul 16, 2026 | 6.29 | 6.29 | 6.13 | 6.13 | 6.13 | -2.54% | 3,440 |
| Jul 15, 2026 | 6.31 | 6.31 | 6.27 | 6.29 | 6.29 | -0.16% | 10,915 |
| Jul 14, 2026 | 6.29 | 6.30 | 6.02 | 6.30 | 6.30 | 0.16% | 15,002 |
| Jul 13, 2026 | 6.24 | 6.32 | 6.24 | 6.29 | 6.29 | 0.80% | 15,863 |
| Jul 9, 2026 | 6.10 | 6.24 | 6.10 | 6.24 | 6.24 | 0.65% | 7,000 |
| Jul 8, 2026 | 6.17 | 6.20 | 6.09 | 6.20 | 6.20 | 1.81% | 9,398 |
| Jul 7, 2026 | 6.17 | 6.17 | 6.07 | 6.09 | 6.09 | -1.30% | 34,691 |
| Jul 6, 2026 | 6.15 | 6.20 | 6.15 | 6.17 | 6.17 | 0.33% | 14,192 |
| Jul 3, 2026 | 6.04 | 6.30 | 6.04 | 6.15 | 6.15 | 1.82% | 29,230 |
| Jul 2, 2026 | 6.21 | 6.21 | 6.00 | 6.04 | 6.04 | -4.13% | 14,565 |
| Jul 1, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 5,211 |
| Jun 30, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 3,000 |
| Jun 29, 2026 | 6.28 | 6.70 | 6.28 | 6.30 | 6.30 | 0.32% | 4,332 |
| Jun 26, 2026 | 6.50 | 6.50 | 6.28 | 6.28 | 6.28 | -3.09% | 2,673 |
| Jun 25, 2026 | 6.79 | 6.80 | 6.48 | 6.48 | 6.48 | -1.67% | 7,384 |
| Jun 24, 2026 | 6.80 | 6.80 | 6.53 | 6.59 | 6.59 | -3.09% | 7,277 |
| Jun 23, 2026 | 6.95 | 6.95 | 6.80 | 6.80 | 6.80 | -2.16% | 12,000 |
| Jun 22, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 3,550 |
| Jun 18, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 22,325 |
| Jun 17, 2026 | 6.97 | 6.97 | 6.95 | 6.95 | 6.95 | -0.29% | 22,004 |
| Jun 16, 2026 | 7.00 | 7.00 | 6.97 | 6.97 | 6.97 | -0.43% | 8,070 |
| Jun 15, 2026 | 6.91 | 7.00 | 6.91 | 7.00 | 7.00 | 1.45% | 8,306 |
| Jun 12, 2026 | 6.81 | 6.90 | 6.71 | 6.90 | 6.90 | 1.32% | 31,086 |
| Jun 11, 2026 | 6.90 | 6.90 | 6.81 | 6.81 | 6.81 | -1.30% | 6,769 |
| Jun 10, 2026 | 6.83 | 6.90 | 6.83 | 6.90 | 6.90 | 1.02% | 26,671 |
| Jun 9, 2026 | 6.81 | 7.00 | 6.81 | 6.83 | 6.83 | 0.29% | 40,167 |
| Jun 8, 2026 | 6.81 | 6.81 | 6.43 | 6.81 | 6.81 | - | 18,993 |
| Jun 5, 2026 | 7.01 | 7.01 | 6.81 | 6.81 | 6.81 | -2.85% | 10,895 |
| Jun 4, 2026 | 7.04 | 7.04 | 6.80 | 7.01 | 7.01 | -0.43% | 19,599 |
| Jun 3, 2026 | 7.09 | 7.32 | 6.79 | 7.04 | 7.04 | -0.85% | 52,079 |
| Jun 2, 2026 | 6.79 | 7.10 | 6.60 | 7.10 | 7.10 | 4.57% | 42,729 |
| Jun 1, 2026 | 6.83 | 6.84 | 6.69 | 6.79 | 6.79 | -1.31% | 22,233 |
| May 29, 2026 | 6.98 | 6.98 | 6.62 | 6.88 | 6.88 | -0.29% | 27,828 |
| May 28, 2026 | 6.71 | 6.92 | 6.71 | 6.90 | 6.90 | 2.83% | 9,218 |
| May 27, 2026 | 6.71 | 6.71 | 6.60 | 6.71 | 6.71 | -0.30% | 51,917 |
| May 26, 2026 | 6.70 | 6.78 | 6.70 | 6.73 | 6.73 | 0.45% | 7,500 |
| May 25, 2026 | 6.96 | 6.99 | 6.70 | 6.70 | 6.70 | -3.74% | 36,129 |
| May 22, 2026 | 6.76 | 7.13 | 6.76 | 6.96 | 6.96 | 2.35% | 21,465 |
| May 21, 2026 | 6.82 | 6.84 | 6.70 | 6.80 | 6.80 | -0.29% | 24,319 |
| May 20, 2026 | 7.14 | 7.14 | 6.78 | 6.82 | 6.82 | -5.67% | 68,122 |
| May 19, 2026 | 7.36 | 7.36 | 7.00 | 7.23 | 7.23 | -1.90% | 33,928 |
| May 18, 2026 | 7.44 | 7.44 | 7.16 | 7.37 | 7.37 | -1.07% | 8,000 |
| May 15, 2026 | 7.32 | 7.55 | 7.00 | 7.45 | 7.45 | 1.78% | 7,028 |
| May 14, 2026 | 7.66 | 7.66 | 7.25 | 7.32 | 7.32 | -4.44% | 28,394 |
| May 13, 2026 | 7.77 | 7.77 | 7.15 | 7.66 | 7.66 | -1.54% | 10,933 |
| May 12, 2026 | 7.55 | 7.78 | 7.55 | 7.78 | 7.78 | 3.05% | 4,178 |
| May 11, 2026 | 7.40 | 7.56 | 7.33 | 7.55 | 7.55 | 2.03% | 11,734 |
| May 8, 2026 | 7.34 | 7.40 | 7.22 | 7.40 | 7.40 | 0.82% | 45,256 |