CJW International CO., LTD. (TPEX:5301)
Taiwan · Delayed Price · Currency is TWD 6.95
-0.02 (-0.29%)
Jun 17, 2026, 1:30 PM CST
TPEX:5301 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 7.00 | 7.00 | 6.97 | 6.97 | - | -0.43% | 6,069 |
| 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 |
| May 7, 2026 | 7.86 | 7.86 | 7.34 | 7.34 | 7.34 | -6.62% | 34,029 |
| May 6, 2026 | 7.80 | 8.18 | 7.80 | 7.86 | 7.86 | -4.03% | 37,187 |
| May 5, 2026 | 8.46 | 8.66 | 8.19 | 8.19 | 8.19 | -9.90% | 73,305 |
| May 4, 2026 | 8.51 | 9.09 | 8.51 | 9.09 | 9.09 | 2.71% | 12,678 |
| Apr 27, 2026 | 8.79 | 8.85 | 8.79 | 8.85 | 8.85 | 0.57% | 36,125 |
| Apr 24, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.22% | 3,547 |
| Apr 23, 2026 | 9.00 | 9.10 | 9.00 | 9.00 | 9.00 | - | 6,820 |
| Apr 22, 2026 | 9.01 | 9.01 | 9.00 | 9.00 | 9.00 | - | 4,401 |
| Apr 21, 2026 | 9.33 | 9.48 | 9.00 | 9.00 | 9.00 | -3.64% | 15,627 |
| Apr 20, 2026 | 9.01 | 9.34 | 9.01 | 9.34 | 9.34 | -1.06% | 15,730 |
| Apr 17, 2026 | 8.93 | 9.44 | 8.93 | 9.44 | 9.44 | 0.43% | 6,507 |
| Apr 16, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.21% | 3,691 |
| Apr 15, 2026 | 9.40 | 9.42 | 9.20 | 9.42 | 9.42 | -0.21% | 5,249 |
| Apr 14, 2026 | 9.15 | 9.44 | 9.10 | 9.44 | 9.44 | 2.61% | 7,205 |
| Apr 13, 2026 | 9.60 | 10.05 | 9.16 | 9.20 | 9.20 | 0.44% | 37,280 |
| Apr 10, 2026 | 9.16 | 9.25 | 9.16 | 9.16 | 9.16 | 0.22% | 23,750 |
| Apr 9, 2026 | 9.50 | 9.50 | 9.14 | 9.14 | 9.14 | -3.79% | 5,315 |
| Apr 7, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.53% | 2,114 |
| Apr 2, 2026 | 9.02 | 9.45 | 9.02 | 9.45 | 9.45 | -1.25% | 9,308 |
| 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 |