CJW International Co. Ltd.(TW:5301)
NT$7.00+0.18 (+2.64%)
TW:5301
CJW International Co. Ltd. historical prices
NT$7.00
At close:+0.18 (+2.64%)
CJW International Co. Ltd. (5301) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6.80 | 7.20 | 6.80 | 7.00 | 7.00 | +2.64% | 4,271 | 0.25 |
| Nov 10, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -2.57% | 3,274 | 0.19 |
| Nov 09, 2026 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | +2.86% | 2,000 | 0.11 |
| Nov 06, 2026 | 6.98 | 7.00 | 6.98 | 7.00 | 7.00 | 0.00% | 8,466 | 0.48 |
| Nov 05, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | 0.00% | 2,200 | 0.12 |
| Nov 04, 2026 | 7.47 | 7.47 | 7.00 | 7.00 | 7.00 | -6.29% | 9,375 | 0.53 |
| Nov 03, 2026 | 8.10 | 8.10 | 7.47 | 7.47 | 7.47 | -8.00% | 15,934 | 0.90 |
| Nov 02, 2026 | 7.20 | 8.12 | 7.20 | 8.12 | 8.12 | +6.42% | 37,658 | 2.20 |
| Oct 30, 2026 | 7.58 | 7.63 | 7.24 | 7.63 | 7.63 | -0.78% | 13,665 | 0.81 |
| Oct 29, 2026 | 7.01 | 7.70 | 7.01 | 7.69 | 7.69 | +9.86% | 44,818 | 2.74 |
| Oct 28, 2026 | 7.03 | 7.03 | 7.00 | 7.00 | 7.00 | +7.86% | 11,925 | 0.72 |
| Oct 27, 2026 | 6.08 | 6.50 | 6.08 | 6.49 | 6.49 | +6.74% | 11,649 | 0.70 |
| Oct 26, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | +3.05% | 1,000 | 0.06 |
| Oct 21, 2026 | 5.90 | 6.08 | 5.63 | 5.90 | 5.90 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.00% | 31,530 | 1.86 |
| Oct 19, 2026 | 5.97 | 5.97 | 5.90 | 5.90 | 5.90 | -1.83% | 2,387 | 0.14 |
| Oct 16, 2026 | 6.00 | 6.20 | 6.00 | 6.01 | 6.01 | +0.17% | 9,300 | 0.55 |
| Oct 15, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.17% | 2,902 | 0.17 |
| Oct 14, 2026 | 6.01 | 6.01 | 6.00 | 6.01 | 6.01 | 0.00% | 64,531 | 4.06 |
| Oct 13, 2026 | 6.05 | 6.05 | 6.00 | 6.01 | 6.01 | -1.31% | 53,823 | 3.57 |
| Oct 12, 2026 | 5.91 | 6.09 | 5.91 | 6.09 | 6.09 | +5.00% | 10,158 | 0.67 |
| Oct 09, 2026 | 5.80 | 6.00 | 5.80 | 5.80 | 5.80 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -3.33% | 28,097 | 1.87 |
| Oct 07, 2026 | 6.00 | 6.10 | 6.00 | 6.00 | 6.00 | -1.57% | 30,246 | 2.08 |
| Oct 06, 2026 | 6.10 | 6.10 | 5.99 | 6.10 | 6.10 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 6.10 | 6.10 | 5.99 | 6.10 | 6.10 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 6.10 | 6.10 | 5.99 | 6.10 | 6.10 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 6.10 | 6.10 | 5.99 | 6.10 | 6.10 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 6.01 | 6.10 | 5.99 | 6.10 | 6.10 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 6.01 | 6.10 | 5.99 | 6.10 | 6.10 | +0.59% | 21,407 | 1.37 |
| Sep 28, 2026 | 6.06 | 6.10 | 5.74 | 6.06 | 6.06 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 6.06 | 6.10 | 5.74 | 6.06 | 6.06 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 5.94 | 6.10 | 5.74 | 6.06 | 6.06 | +2.07% | 72,590 | 4.97 |
| Sep 23, 2026 | 6.11 | 6.11 | 5.94 | 5.94 | 5.94 | -2.82% | 5,732 | 0.39 |
| Sep 22, 2026 | 6.00 | 6.11 | 6.00 | 6.11 | 6.11 | +1.03% | 44,498 | 3.19 |
| Sep 21, 2026 | 6.10 | 6.25 | 6.05 | 6.05 | 6.05 | -4.26% | 70,626 | 5.47 |
| Sep 18, 2026 | 6.21 | 6.41 | 6.21 | 6.32 | 6.32 | +0.57% | 5,837 | 0.45 |
| Sep 17, 2026 | 6.29 | 6.29 | 5.93 | 6.28 | 6.28 | -0.38% | 65,384 | 5.45 |
| Sep 16, 2026 | 6.11 | 6.32 | 6.11 | 6.30 | 6.30 | +3.19% | 27,827 | 2.41 |
| Sep 15, 2026 | 6.18 | 6.35 | 6.11 | 6.11 | 6.11 | -0.20% | 33,056 | 2.92 |
| Sep 14, 2026 | 6.50 | 6.55 | 6.12 | 6.12 | 6.12 | -6.71% | 23,735 | 2.11 |
| Sep 11, 2026 | 6.54 | 6.56 | 6.08 | 6.56 | 6.56 | +0.38% | 18,088 | 1.64 |
| Sep 10, 2026 | 6.54 | 6.72 | 6.30 | 6.54 | 6.54 | 0.00% | 23,592 | 2.19 |
| Sep 09, 2026 | 6.50 | 6.54 | 6.50 | 6.54 | 6.54 | +0.57% | 11,461 | 1.04 |
| Sep 08, 2026 | 6.49 | 6.51 | 6.47 | 6.50 | 6.50 | +3.29% | 12,303 | 1.13 |
| Sep 07, 2026 | 6.38 | 6.84 | 6.29 | 6.29 | 6.29 | -1.33% | 48,372 | 4.62 |
| Sep 04, 2026 | 6.78 | 6.83 | 6.33 | 6.38 | 6.38 | -5.94% | 25,959 | 2.45 |
| Sep 03, 2026 | 7.02 | 7.37 | 6.73 | 6.78 | 6.78 | -3.49% | 8,184 | 0.77 |
