CGS International Inc. (TPEX:5310)
Taiwan · Delayed Price · Currency is TWD 27.60
-1.40 (-4.83%)
Sep 30, 2026, 10:29 AM CST
CGS International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 28.70 | 29.65 | 28.40 | 29.00 | 29.00 | 3.76% | 290,585 |
| Sep 24, 2026 | 25.60 | 27.95 | 25.60 | 27.95 | 27.95 | 9.82% | 299,295 |
| Sep 23, 2026 | 25.65 | 25.65 | 25.35 | 25.45 | 25.45 | -0.20% | 52,048 |
| Sep 22, 2026 | 25.15 | 25.60 | 25.15 | 25.50 | 25.50 | - | 38,874 |
| Sep 21, 2026 | 24.90 | 26.20 | 24.80 | 25.50 | 25.50 | 2.82% | 93,093 |
| Sep 18, 2026 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | -0.60% | 17,001 |
| Sep 17, 2026 | 24.85 | 24.95 | 24.80 | 24.95 | 24.95 | 0.81% | 22,123 |
| Sep 16, 2026 | 24.95 | 25.00 | 24.50 | 24.75 | 24.75 | -1.00% | 12,109 |
| Sep 15, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 9,280 |
| Sep 14, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.04% | 10,536 |
| Sep 10, 2026 | 24.75 | 24.75 | 24.45 | 24.50 | 24.50 | 1.45% | 15,001 |
| Sep 9, 2026 | 23.50 | 24.15 | 23.50 | 24.15 | 24.15 | 1.47% | 2,003 |
| Sep 8, 2026 | 23.55 | 23.80 | 23.40 | 23.80 | 23.80 | 1.06% | 12,010 |
| Sep 7, 2026 | 23.60 | 23.95 | 23.50 | 23.55 | 23.55 | -2.89% | 6,000 |
| Sep 2, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.21% | 1,000 |
| Sep 1, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -2.80% | 1,557 |
| Aug 28, 2026 | 24.95 | 25.00 | 24.95 | 25.00 | 25.00 | 1.01% | 5,426 |
| Aug 27, 2026 | 24.30 | 24.75 | 24.30 | 24.75 | 24.75 | 1.43% | 2,000 |
| Aug 26, 2026 | 24.80 | 24.85 | 24.40 | 24.40 | 24.40 | 1.67% | 6,002 |
| Aug 25, 2026 | 24.10 | 24.10 | 24.00 | 24.00 | 24.00 | -3.81% | 5,051 |
| Aug 24, 2026 | 24.80 | 25.70 | 24.80 | 24.95 | 24.95 | -2.73% | 15,001 |
| Aug 21, 2026 | 25.25 | 25.65 | 25.10 | 25.65 | 25.65 | -0.97% | 7,200 |
| Aug 20, 2026 | 25.20 | 25.90 | 25.15 | 25.90 | 25.90 | 1.57% | 15,822 |
| Aug 19, 2026 | 25.30 | 25.60 | 25.30 | 25.50 | 25.50 | 0.79% | 11,645 |
| Aug 18, 2026 | 24.55 | 25.30 | 24.55 | 25.30 | 25.30 | -0.20% | 3,454 |
| Aug 17, 2026 | 25.05 | 25.80 | 24.50 | 25.35 | 25.35 | 0.80% | 9,472 |
| Aug 14, 2026 | 25.10 | 25.15 | 24.70 | 25.15 | 25.15 | 0.60% | 11,220 |
| Aug 12, 2026 | 24.05 | 25.00 | 24.00 | 25.00 | 25.00 | 0.40% | 8,009 |
| Aug 11, 2026 | 25.00 | 25.00 | 24.90 | 24.90 | 24.90 | -0.40% | 2,026 |
| Aug 10, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1,030 |
| Aug 7, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 3,000 |
| Aug 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 2,200 |
| Aug 5, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.04% | 2,032 |
| Aug 4, 2026 | 25.50 | 25.50 | 24.50 | 24.50 | 24.50 | -3.92% | 11,001 |
| Aug 3, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.39% | 2,000 |
| Jul 31, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 6.67% | 1,000 |
| Jul 30, 2026 | 24.30 | 24.30 | 24.00 | 24.00 | 24.00 | -1.64% | 2,000 |
| Jul 29, 2026 | 24.40 | 24.40 | 23.40 | 24.40 | 24.40 | - | 16,000 |
| Jul 28, 2026 | 24.50 | 24.50 | 24.40 | 24.40 | 24.40 | -0.41% | 14,100 |
| Jul 27, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.20% | 7,107 |
| Jul 24, 2026 | 23.10 | 24.45 | 23.10 | 24.45 | 24.45 | 0.62% | 4,000 |
| Jul 23, 2026 | 24.50 | 24.50 | 23.65 | 24.30 | 24.30 | -1.42% | 86,092 |
| Jul 22, 2026 | 24.95 | 25.00 | 22.50 | 24.65 | 24.65 | -1.40% | 72,005 |
| Jul 21, 2026 | 25.90 | 25.90 | 24.15 | 25.00 | 25.00 | 0.40% | 10,000 |
| Jul 20, 2026 | 24.90 | 24.90 | 24.80 | 24.90 | 24.90 | -0.60% | 14,000 |
| Jul 17, 2026 | 25.10 | 25.10 | 24.10 | 25.05 | 25.05 | -0.79% | 13,045 |
| Jul 16, 2026 | 24.90 | 25.25 | 24.90 | 25.25 | 25.25 | - | 8,512 |
| Jul 15, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 1.20% | 1,003 |
| Jul 14, 2026 | 24.10 | 24.95 | 24.10 | 24.95 | 24.95 | 3.53% | 4,104 |
| Jul 13, 2026 | 24.20 | 24.30 | 23.40 | 24.10 | 24.10 | 1.26% | 30,013 |