CGS International Inc. (TPEX:5310)
Taiwan · Delayed Price · Currency is TWD 24.00
-0.40 (-1.64%)
Jul 30, 2026, 1:30 PM CST
CGS International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | - | 11,001 |
| Jul 8, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -4.99% | 10,076 |
| Jul 7, 2026 | 25.95 | 25.95 | 24.50 | 25.05 | 25.05 | -3.47% | 42,237 |
| Jul 6, 2026 | 24.50 | 25.95 | 24.50 | 25.95 | 25.95 | 5.92% | 4,135 |
| Jul 3, 2026 | 24.30 | 25.35 | 24.30 | 24.50 | 24.50 | -2.20% | 6,167 |
| Jul 2, 2026 | 24.80 | 25.10 | 24.45 | 25.05 | 25.05 | 4.38% | 40,267 |
| Jul 1, 2026 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | 1.69% | 13,168 |
| Jun 30, 2026 | 23.00 | 23.60 | 23.00 | 23.60 | 23.60 | -0.42% | 22,155 |
| Jun 26, 2026 | 23.70 | 23.75 | 23.70 | 23.70 | 23.70 | -0.21% | 21,293 |
| Jun 25, 2026 | 22.45 | 23.75 | 22.45 | 23.75 | 23.75 | 3.26% | 7,137 |
| Jun 24, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.29% | 1,788 |
| Jun 23, 2026 | 23.50 | 23.50 | 23.30 | 23.30 | 23.30 | -0.85% | 3,033 |
| Jun 22, 2026 | 24.25 | 24.30 | 23.50 | 23.50 | 23.50 | -3.29% | 8,541 |
| Jun 18, 2026 | 23.50 | 24.30 | 23.50 | 24.30 | 24.30 | -2.41% | 17,300 |
| Jun 16, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 3.53% | 2,201 |
| Jun 15, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 1.69% | 1,837 |
| Jun 12, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -3.07% | 4,464 |
| Jun 11, 2026 | 25.00 | 25.00 | 24.40 | 24.40 | 24.40 | -2.40% | 4,707 |
| Jun 10, 2026 | 28.85 | 28.85 | 24.50 | 25.00 | 25.00 | -6.19% | 43,747 |
| Jun 9, 2026 | 26.35 | 27.50 | 25.85 | 26.65 | 26.65 | 1.91% | 104,404 |
| Jun 8, 2026 | 23.80 | 26.15 | 23.75 | 26.15 | 26.15 | 9.87% | 95,206 |
| Jun 5, 2026 | 23.90 | 23.90 | 23.15 | 23.80 | 23.80 | -0.21% | 17,348 |
| Jun 4, 2026 | 23.80 | 23.90 | 23.00 | 23.85 | 23.85 | -2.85% | 14,367 |
| Jun 3, 2026 | 22.80 | 24.55 | 22.80 | 24.55 | 24.55 | - | 15,196 |
| Jun 2, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.61% | 2,270 |
| Jun 1, 2026 | 23.00 | 24.70 | 22.95 | 24.70 | 24.70 | 7.39% | 11,246 |
| May 29, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 2,033 |
| 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 |