CJW International Co., Ltd. (TPEX:5301)
Taiwan · Delayed Price · Currency is TWD 5.80
-0.20 (-3.33%)
Oct 8, 2026, 12:15 PM CST
CJW International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -3.33% | 28,097 |
| Oct 7, 2026 | 6.00 | 6.10 | 6.00 | 6.00 | 6.00 | -1.59% | 30,246 |
| Sep 29, 2026 | 6.01 | 6.10 | 5.99 | 6.10 | 6.10 | 0.60% | 21,406 |
| Sep 24, 2026 | 5.94 | 6.10 | 5.74 | 6.06 | 6.06 | 2.06% | 72,589 |
| Sep 23, 2026 | 6.11 | 6.11 | 5.94 | 5.94 | 5.94 | -2.80% | 5,731 |
| Sep 22, 2026 | 6.00 | 6.11 | 6.00 | 6.11 | 6.11 | 1.01% | 44,497 |
| Sep 21, 2026 | 6.10 | 6.26 | 6.05 | 6.05 | 6.05 | -4.26% | 70,625 |
| Sep 18, 2026 | 6.21 | 6.41 | 6.21 | 6.32 | 6.32 | 0.58% | 5,836 |
| Sep 17, 2026 | 6.29 | 6.29 | 5.93 | 6.28 | 6.28 | -0.39% | 65,383 |
| Sep 16, 2026 | 6.11 | 6.32 | 6.11 | 6.30 | 6.30 | 3.20% | 27,826 |
| Sep 15, 2026 | 6.18 | 6.35 | 6.11 | 6.11 | 6.11 | -0.20% | 33,055 |
| Sep 14, 2026 | 6.50 | 6.55 | 6.12 | 6.12 | 6.12 | -6.70% | 23,734 |
| Sep 11, 2026 | 6.54 | 6.56 | 6.09 | 6.56 | 6.56 | 0.37% | 18,087 |
| Sep 10, 2026 | 6.54 | 6.72 | 6.30 | 6.54 | 6.54 | - | 23,591 |
| Sep 9, 2026 | 6.50 | 6.54 | 6.50 | 6.54 | 6.54 | 0.56% | 11,460 |
| Sep 8, 2026 | 6.49 | 6.51 | 6.48 | 6.50 | 6.50 | 3.30% | 12,302 |
| Sep 7, 2026 | 6.38 | 6.84 | 6.29 | 6.29 | 6.29 | -1.34% | 48,371 |
| Sep 4, 2026 | 6.78 | 6.83 | 6.33 | 6.38 | 6.38 | -5.95% | 25,958 |
| Sep 3, 2026 | 7.03 | 7.37 | 6.73 | 6.78 | 6.78 | -3.48% | 8,183 |
| Sep 2, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - | 2,488 |
| Sep 1, 2026 | 6.93 | 7.03 | 6.93 | 7.03 | 7.03 | 1.41% | 6,490 |
| Aug 31, 2026 | 7.07 | 7.27 | 6.93 | 6.93 | 6.93 | -2.91% | 10,802 |
| Aug 28, 2026 | 7.20 | 7.33 | 7.14 | 7.14 | 7.14 | -0.68% | 4,909 |
| Aug 27, 2026 | 7.14 | 7.56 | 6.79 | 7.18 | 7.18 | -0.17% | 20,435 |
| Aug 26, 2026 | 7.33 | 7.48 | 6.81 | 7.20 | 7.20 | 5.75% | 75,212 |
| Aug 25, 2026 | 6.33 | 7.00 | 6.33 | 6.81 | 6.81 | 6.91% | 16,745 |
| Aug 24, 2026 | 6.35 | 6.37 | 6.35 | 6.37 | 6.37 | -5.27% | 10,200 |
| Aug 19, 2026 | 6.73 | 6.73 | 6.72 | 6.72 | 6.72 | -6.62% | 15,770 |
| Aug 18, 2026 | 7.03 | 7.20 | 7.03 | 7.20 | 7.20 | 6.70% | 4,944 |
| Aug 17, 2026 | 7.09 | 7.09 | 6.74 | 6.74 | 6.74 | -0.36% | 10,864 |
| Aug 13, 2026 | 6.73 | 6.77 | 6.35 | 6.77 | 6.77 | 0.54% | 16,868 |
| Aug 12, 2026 | 6.66 | 6.73 | 6.66 | 6.73 | 6.73 | 2.99% | 4,130 |
| Aug 11, 2026 | 6.52 | 6.54 | 6.52 | 6.54 | 6.54 | 0.19% | 5,670 |
| Aug 10, 2026 | 6.52 | 6.54 | 6.35 | 6.52 | 6.52 | - | 15,679 |
| Aug 7, 2026 | 6.35 | 6.52 | 6.35 | 6.52 | 6.52 | 2.69% | 9,823 |
| Aug 6, 2026 | 6.43 | 6.54 | 6.35 | 6.35 | 6.35 | -1.14% | 9,003 |
| Aug 5, 2026 | 6.57 | 6.57 | 6.43 | 6.43 | 6.43 | - | 3,285 |
| Aug 4, 2026 | 6.41 | 6.43 | 6.41 | 6.43 | 6.43 | 0.19% | 3,136 |
| Aug 3, 2026 | 6.60 | 6.60 | 6.41 | 6.41 | 6.41 | -2.78% | 6,480 |
| Jul 31, 2026 | 6.61 | 6.62 | 6.60 | 6.60 | 6.60 | - | 33,097 |
| Jul 30, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.82% | 5,219 |
| Jul 29, 2026 | 6.72 | 6.72 | 6.30 | 6.72 | 6.72 | - | 28,303 |
| Jul 28, 2026 | 6.73 | 7.40 | 6.72 | 6.72 | 6.72 | -0.18% | 9,844 |
| Jul 27, 2026 | 7.12 | 7.12 | 6.65 | 6.73 | 6.73 | -5.49% | 3,293 |
| Jul 24, 2026 | 7.15 | 7.33 | 7.12 | 7.12 | 7.12 | -0.34% | 6,241 |
| Jul 23, 2026 | 7.32 | 7.34 | 7.15 | 7.15 | 7.15 | -2.66% | 7,410 |
| Jul 22, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - | 5,418 |
| Jul 21, 2026 | 7.47 | 7.47 | 7.34 | 7.34 | 7.34 | -1.48% | 1,734 |
| Jul 20, 2026 | 7.44 | 7.45 | 7.44 | 7.45 | 7.45 | 0.16% | 3,380 |
| Jul 17, 2026 | 7.49 | 7.49 | 7.44 | 7.44 | 7.44 | -0.65% | 2,454 |