CJW International CO., LTD. (TPEX:5301)
Taiwan · Delayed Price · Currency is TWD 8.80
-0.20 (-2.22%)
Apr 24, 2026, 1:23 PM CST
TPEX:5301 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 5,000 |
| 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 |
| Mar 4, 2026 | 10.25 | 11.15 | 10.25 | 10.60 | 10.60 | -1.85% | 10,544 |
| Mar 3, 2026 | 10.65 | 10.80 | 10.50 | 10.80 | 10.80 | -0.46% | 8,513 |
| Mar 2, 2026 | 10.90 | 10.90 | 10.40 | 10.85 | 10.85 | -0.91% | 7,082 |
| Feb 26, 2026 | 10.90 | 10.95 | 10.50 | 10.95 | 10.95 | -2.67% | 24,093 |
| Feb 25, 2026 | 10.95 | 11.25 | 10.90 | 11.25 | 11.25 | -0.44% | 7,168 |
| Feb 24, 2026 | 11.30 | 11.30 | 10.80 | 11.30 | 11.30 | - | 12,004 |
| Feb 23, 2026 | 12.00 | 12.00 | 11.30 | 11.30 | 11.30 | -4.24% | 10,325 |
| Feb 11, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | -2.88% | 3,006 |
| Feb 9, 2026 | 12.20 | 12.20 | 12.15 | 12.15 | 12.15 | 0.83% | 9,937 |
| Feb 6, 2026 | 12.20 | 12.20 | 12.05 | 12.05 | 12.05 | 0.42% | 19,838 |
| Feb 5, 2026 | 11.90 | 12.00 | 11.80 | 12.00 | 12.00 | 3.90% | 42,105 |
| Feb 4, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 6.45% | 3,912 |
| Feb 3, 2026 | 10.85 | 11.00 | 10.75 | 10.85 | 10.85 | 3.83% | 17,548 |
| Feb 2, 2026 | 10.50 | 10.50 | 10.45 | 10.45 | 10.45 | -2.79% | 2,030 |
| Jan 30, 2026 | 10.10 | 10.75 | 10.10 | 10.75 | 10.75 | 4.37% | 9,158 |
| Jan 29, 2026 | 10.30 | 10.35 | 10.20 | 10.30 | 10.30 | - | 13,161 |
| Jan 28, 2026 | 10.35 | 10.50 | 10.20 | 10.30 | 10.30 | -0.48% | 48,532 |
| Jan 27, 2026 | 10.35 | 10.90 | 10.35 | 10.35 | 10.35 | -5.91% | 7,522 |
| Jan 26, 2026 | 10.85 | 11.00 | 10.70 | 11.00 | 11.00 | 1.38% | 11,739 |