CJW International CO., LTD. (TPEX:5301)
Taiwan · Delayed Price · Currency is TWD 6.71
-0.02 (-0.30%)
May 27, 2026, 1:08 PM CST
TPEX:5301 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | 6,413 |
| 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 |