CJW International Co., Ltd. (TPEX:5301)
Taiwan · Delayed Price · Currency is TWD 5.50
-0.39 (-6.62%)
Aug 19, 2026, 10:32 AM CST
CJW International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 5.75 | 5.89 | 5.75 | 5.89 | 5.89 | 6.70% | 6,042 |
| Aug 17, 2026 | 5.80 | 5.80 | 5.52 | 5.52 | 5.52 | -0.36% | 13,276 |
| Aug 13, 2026 | 5.51 | 5.54 | 5.20 | 5.54 | 5.54 | 0.54% | 20,611 |
| Aug 12, 2026 | 5.45 | 5.51 | 5.45 | 5.51 | 5.51 | 2.99% | 5,048 |
| Aug 11, 2026 | 5.34 | 5.35 | 5.34 | 5.35 | 5.35 | 0.19% | 6,929 |
| Aug 10, 2026 | 5.34 | 5.35 | 5.20 | 5.34 | 5.34 | - | 19,158 |
| Aug 7, 2026 | 5.20 | 5.34 | 5.20 | 5.34 | 5.34 | 2.69% | 12,003 |
| Aug 6, 2026 | 5.26 | 5.35 | 5.20 | 5.20 | 5.20 | -1.14% | 11,002 |
| Aug 5, 2026 | 5.38 | 5.38 | 5.26 | 5.26 | 5.26 | - | 4,015 |
| Aug 4, 2026 | 5.25 | 5.26 | 5.25 | 5.26 | 5.26 | 0.19% | 3,833 |
| Aug 3, 2026 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | -2.78% | 7,919 |
| Jul 31, 2026 | 5.41 | 5.42 | 5.40 | 5.40 | 5.40 | - | 40,440 |
| Jul 30, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 6,378 |
| Jul 29, 2026 | 5.50 | 5.50 | 5.16 | 5.50 | 5.50 | - | 34,583 |
| Jul 28, 2026 | 5.51 | 6.06 | 5.50 | 5.50 | 5.50 | -0.18% | 12,029 |
| Jul 27, 2026 | 5.83 | 5.83 | 5.44 | 5.51 | 5.51 | -5.49% | 4,025 |
| Jul 24, 2026 | 5.85 | 6.00 | 5.83 | 5.83 | 5.83 | -0.34% | 7,627 |
| Jul 23, 2026 | 5.99 | 6.01 | 5.85 | 5.85 | 5.85 | -2.66% | 9,055 |
| Jul 22, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | 6,621 |
| Jul 21, 2026 | 6.11 | 6.11 | 6.01 | 6.01 | 6.01 | -1.48% | 2,120 |
| 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 |