CGS International Inc. (TPEX:5310)
Taiwan · Delayed Price · Currency is TWD 23.00
-0.75 (-3.16%)
May 28, 2026, 1:10 PM CST
CGS International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 23.25 | 24.15 | 23.00 | 23.00 | 23.00 | -3.16% | 34,201 |
| May 27, 2026 | 23.50 | 23.75 | 22.50 | 23.75 | 23.75 | 0.64% | 19,010 |
| May 26, 2026 | 22.80 | 23.60 | 22.55 | 23.60 | 23.60 | 0.64% | 30,273 |
| May 25, 2026 | 24.00 | 24.00 | 22.60 | 23.45 | 23.45 | -2.29% | 31,834 |
| May 22, 2026 | 23.90 | 24.30 | 23.90 | 24.00 | 24.00 | -1.64% | 8,387 |
| May 21, 2026 | 23.05 | 24.40 | 23.05 | 24.40 | 24.40 | -0.61% | 6,000 |
| May 19, 2026 | 23.80 | 24.55 | 23.80 | 24.55 | 24.55 | 3.15% | 3,006 |
| May 15, 2026 | 25.50 | 25.50 | 23.45 | 23.80 | 23.80 | -8.46% | 47,001 |
| May 14, 2026 | 25.00 | 26.00 | 24.80 | 26.00 | 26.00 | 3.59% | 19,114 |
| May 12, 2026 | 25.20 | 25.20 | 25.10 | 25.10 | 25.10 | -3.46% | 10,188 |
| May 11, 2026 | 26.00 | 26.00 | 25.90 | 26.00 | 26.00 | - | 39,118 |
| May 8, 2026 | 25.70 | 27.15 | 25.40 | 26.00 | 26.00 | 5.05% | 67,524 |
| May 7, 2026 | 24.40 | 24.75 | 24.40 | 24.75 | 24.75 | 10.00% | 48,208 |
| May 6, 2026 | 22.10 | 22.50 | 22.10 | 22.50 | 22.50 | 2.04% | 6,202 |
| May 5, 2026 | 22.00 | 22.10 | 22.00 | 22.05 | 22.05 | -0.45% | 11,088 |
| May 4, 2026 | 22.10 | 22.15 | 22.00 | 22.15 | 22.15 | 0.23% | 12,418 |
| Apr 30, 2026 | 22.00 | 22.10 | 22.00 | 22.10 | 22.10 | -2.43% | 4,159 |
| Apr 29, 2026 | 22.55 | 23.00 | 22.55 | 22.65 | 22.65 | -2.79% | 5,101 |
| Apr 27, 2026 | 23.30 | 23.60 | 23.30 | 23.30 | 23.30 | -2.51% | 8,360 |
| Apr 24, 2026 | 23.60 | 24.05 | 23.60 | 23.90 | 23.90 | -1.24% | 12,907 |
| Apr 23, 2026 | 25.00 | 25.00 | 24.20 | 24.20 | 24.20 | -3.20% | 11,080 |
| Apr 22, 2026 | 24.05 | 25.00 | 24.05 | 25.00 | 25.00 | - | 20,008 |
| Apr 21, 2026 | 25.40 | 25.40 | 24.80 | 25.00 | 25.00 | -1.57% | 17,677 |
| Apr 20, 2026 | 25.40 | 26.10 | 24.90 | 25.40 | 25.40 | 0.79% | 24,559 |
| Apr 17, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.18% | 1,121 |
| Apr 16, 2026 | 26.00 | 26.00 | 25.50 | 25.50 | 25.50 | -1.92% | 32,049 |
| Apr 15, 2026 | 25.50 | 26.00 | 25.50 | 26.00 | 26.00 | - | 14,442 |
| Apr 14, 2026 | 25.20 | 26.00 | 25.20 | 26.00 | 26.00 | 3.17% | 19,984 |
| Apr 13, 2026 | 25.15 | 25.20 | 25.15 | 25.20 | 25.20 | -3.08% | 14,412 |
| Apr 10, 2026 | 26.00 | 26.00 | 25.95 | 26.00 | 26.00 | - | 17,487 |
| Apr 9, 2026 | 26.00 | 26.00 | 25.10 | 26.00 | 26.00 | - | 16,918 |
| Apr 8, 2026 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | 1.36% | 6,483 |
| Apr 7, 2026 | 25.50 | 25.65 | 25.50 | 25.65 | 25.65 | -4.47% | 12,146 |
| Apr 2, 2026 | 26.80 | 26.85 | 26.70 | 26.85 | 26.85 | 3.07% | 15,995 |
| Apr 1, 2026 | 26.50 | 26.50 | 25.00 | 26.05 | 26.05 | -1.70% | 31,131 |
| Mar 31, 2026 | 25.60 | 26.50 | 25.60 | 26.50 | 26.50 | - | 3,346 |
| Mar 27, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.53% | 12,106 |
| Mar 26, 2026 | 27.15 | 27.15 | 26.10 | 26.10 | 26.10 | - | 12,633 |
| Mar 25, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | 1,152 |
| Mar 20, 2026 | 27.35 | 27.35 | 26.10 | 26.10 | 26.10 | -3.15% | 15,251 |
| Mar 19, 2026 | 26.95 | 26.95 | 26.90 | 26.95 | 26.95 | -0.19% | 4,474 |
| Mar 18, 2026 | 27.05 | 27.50 | 27.00 | 27.00 | 27.00 | - | 11,000 |
| Mar 17, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 3,489 |
| Mar 16, 2026 | 27.80 | 27.80 | 27.00 | 27.00 | 27.00 | -1.28% | 8,162 |
| Mar 12, 2026 | 27.90 | 27.90 | 27.35 | 27.35 | 27.35 | -1.97% | 5,010 |
| Mar 11, 2026 | 27.10 | 27.90 | 27.10 | 27.90 | 27.90 | 1.82% | 2,306 |
| Mar 10, 2026 | 26.80 | 27.40 | 26.00 | 27.40 | 27.40 | 2.62% | 49,166 |
| Mar 9, 2026 | 28.00 | 28.00 | 26.70 | 26.70 | 26.70 | -4.64% | 6,078 |
| Mar 6, 2026 | 28.85 | 28.85 | 28.00 | 28.00 | 28.00 | 0.72% | 14,906 |
| Mar 5, 2026 | 27.00 | 27.80 | 27.00 | 27.80 | 27.80 | 2.96% | 28,192 |