CGS International Inc. (TPEX:5310)
Taiwan · Delayed Price · Currency is TWD 25.60
+0.15 (0.59%)
Jan 22, 2026, 1:22 PM CST
CGS International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 25.40 | 26.10 | 25.40 | 25.60 | - | 0.59% | 17,235 |
| Jan 21, 2026 | 25.40 | 26.10 | 25.40 | 25.45 | 25.45 | 0.20% | 267,000 |
| Jan 20, 2026 | 24.30 | 25.40 | 24.20 | 25.40 | 25.40 | -0.20% | 119,860 |
| Jan 19, 2026 | 26.40 | 26.75 | 23.80 | 25.45 | 25.45 | -3.60% | 324,887 |
| Jan 16, 2026 | 26.55 | 26.55 | 26.35 | 26.40 | 26.40 | -0.56% | 26,030 |
| Jan 15, 2026 | 26.55 | 27.00 | 26.45 | 26.55 | 26.55 | - | 14,090 |
| Jan 14, 2026 | 27.00 | 27.50 | 26.50 | 26.55 | 26.55 | -1.67% | 40,173 |
| Jan 13, 2026 | 28.65 | 28.65 | 27.00 | 27.00 | 27.00 | -2.00% | 22,237 |
| Jan 12, 2026 | 28.00 | 28.40 | 27.50 | 27.55 | 27.55 | 3.57% | 41,218 |
| Jan 9, 2026 | 27.00 | 29.00 | 26.10 | 26.60 | 26.60 | -8.28% | 865,470 |
| Jan 8, 2026 | 28.55 | 29.00 | 28.55 | 29.00 | 29.00 | - | 13,012 |
| Jan 7, 2026 | 28.00 | 29.00 | 27.80 | 29.00 | 29.00 | 3.57% | 68,243 |
| Jan 6, 2026 | 28.00 | 28.00 | 27.95 | 28.00 | 28.00 | -3.28% | 31,079 |
| Jan 5, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -2.20% | 1,000 |
| Dec 30, 2025 | 28.50 | 29.60 | 28.30 | 29.60 | 29.60 | 3.86% | 6,823 |
| Dec 29, 2025 | 28.00 | 28.50 | 27.80 | 28.50 | 28.50 | -0.70% | 6,025 |
| Dec 26, 2025 | 28.50 | 28.70 | 28.50 | 28.70 | 28.70 | -1.03% | 2,000 |
| Dec 24, 2025 | 28.60 | 29.20 | 28.00 | 29.00 | 29.00 | -0.85% | 26,057 |
| Dec 22, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -3.15% | 1,480 |
| Dec 19, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 2.90% | 2,002 |
| Dec 18, 2025 | 29.30 | 29.40 | 29.30 | 29.35 | 29.35 | -2.17% | 7,879 |
| Dec 17, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 0.67% | 2,353 |
| Dec 15, 2025 | 29.70 | 29.80 | 29.70 | 29.80 | 29.80 | - | 10,184 |
| Dec 12, 2025 | 29.80 | 29.80 | 29.60 | 29.80 | 29.80 | 0.85% | 8,200 |
| Dec 10, 2025 | 30.50 | 30.50 | 29.55 | 29.55 | 29.55 | -0.17% | 6,883 |
| Dec 8, 2025 | 29.10 | 29.60 | 29.00 | 29.60 | 29.60 | 0.34% | 9,000 |
| Dec 5, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -1.67% | 1,033 |
| Dec 4, 2025 | 28.55 | 30.00 | 28.55 | 30.00 | 30.00 | -1.32% | 3,000 |
| Dec 2, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.70% | 1,060 |
| Nov 28, 2025 | 29.00 | 29.60 | 29.00 | 29.60 | 29.60 | 4.59% | 150,028 |
| Nov 27, 2025 | 29.10 | 29.10 | 28.30 | 28.30 | 28.30 | -3.08% | 4,040 |
| Nov 26, 2025 | 30.35 | 30.35 | 28.50 | 29.20 | 29.20 | -3.79% | 112,003 |
| Nov 25, 2025 | 29.45 | 30.35 | 29.00 | 30.35 | 30.35 | -2.72% | 9,000 |
| Nov 24, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.13% | 1,003 |
| Nov 21, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.82% | 1,010 |
| Nov 20, 2025 | 29.70 | 30.60 | 29.70 | 30.60 | 30.60 | 3.03% | 5,112 |
| Nov 19, 2025 | 28.70 | 29.70 | 28.70 | 29.70 | 29.70 | 6.45% | 7,564 |
| Nov 18, 2025 | 27.45 | 27.95 | 27.10 | 27.90 | 27.90 | 0.54% | 12,158 |
| Nov 17, 2025 | 26.40 | 27.80 | 26.40 | 27.75 | 27.75 | 0.18% | 16,560 |
| Nov 14, 2025 | 28.95 | 28.95 | 27.60 | 27.70 | 27.70 | -7.36% | 64,749 |
| Nov 13, 2025 | 31.50 | 31.50 | 29.90 | 29.90 | 29.90 | -5.68% | 47,817 |
| Nov 12, 2025 | 32.20 | 33.00 | 31.50 | 31.70 | 31.70 | -6.63% | 28,896 |
| Nov 11, 2025 | 31.70 | 33.95 | 31.50 | 33.95 | 33.95 | 0.15% | 21,132 |
| Nov 10, 2025 | 31.80 | 34.20 | 31.60 | 33.90 | 33.90 | -3.42% | 78,961 |
| Nov 7, 2025 | 37.80 | 37.80 | 35.10 | 35.10 | 35.10 | -10.00% | 61,845 |
| Nov 6, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.01% | 1,183 |
| Nov 5, 2025 | 40.00 | 40.70 | 39.80 | 39.80 | 39.80 | 1.02% | 8,041 |
| Nov 4, 2025 | 40.20 | 40.20 | 38.90 | 39.40 | 39.40 | -0.25% | 38,000 |
| Nov 3, 2025 | 41.55 | 41.55 | 39.50 | 39.50 | 39.50 | -1.74% | 19,427 |
| Oct 31, 2025 | 40.20 | 40.30 | 39.50 | 40.20 | 40.20 | -0.25% | 17,000 |