CJW International Co. Ltd. 5301
TPEX · Taiwan · Electronic Technology
TWD 4.990.00 (0.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 6.10 | 0.00% | TWD 6.10 | TWD 6.10 | TWD 6.10 | 0 |
| 2026-09-30 | TWD 6.10 | 0.00% | TWD 6.10 | TWD 6.10 | TWD 6.10 | 0 |
| 2026-09-29 | TWD 6.10 | +0.60% | TWD 6.01 | TWD 6.10 | TWD 5.99 | 20.47K |
| 2026-09-24 | TWD 6.06 | +2.06% | TWD 5.94 | TWD 6.10 | TWD 5.74 | 71.21K |
| 2026-09-23 | TWD 5.94 | -2.80% | TWD 6.11 | TWD 6.11 | TWD 5.94 | 5.73K |
| 2026-09-22 | TWD 6.11 | +1.01% | TWD 6.00 | TWD 6.11 | TWD 6.00 | 42.94K |
| 2026-09-21 | TWD 6.05 | -4.26% | TWD 6.10 | TWD 6.26 | TWD 6.05 | 68.59K |
| 2026-09-18 | TWD 6.32 | +0.58% | TWD 6.21 | TWD 6.41 | TWD 6.21 | 5.83K |
| 2026-09-17 | TWD 6.28 | -0.39% | TWD 6.29 | TWD 6.29 | TWD 5.93 | 64.88K |
| 2026-09-16 | TWD 6.30 | +3.20% | TWD 6.11 | TWD 6.32 | TWD 6.11 | 27.83K |
| 2026-09-15 | TWD 6.11 | -0.20% | TWD 6.18 | TWD 6.35 | TWD 6.11 | 32.99K |
| 2026-09-14 | TWD 6.12 | -6.70% | TWD 6.50 | TWD 6.55 | TWD 6.12 | 23.74K |
| 2026-09-11 | TWD 6.56 | +0.37% | TWD 6.54 | TWD 6.56 | TWD 6.08 | 18.09K |
| 2026-09-10 | TWD 6.54 | 0.00% | TWD 6.54 | TWD 6.72 | TWD 6.30 | 22.85K |
| 2026-09-09 | TWD 6.54 | +0.56% | TWD 6.50 | TWD 6.54 | TWD 6.50 | 11.46K |
| 2026-09-08 | TWD 6.50 | +3.30% | TWD 6.49 | TWD 6.51 | TWD 6.48 | 12.30K |
| 2026-09-07 | TWD 6.29 | -1.34% | TWD 6.38 | TWD 6.84 | TWD 6.29 | 48.29K |
| 2026-09-04 | TWD 6.38 | -5.95% | TWD 6.78 | TWD 6.83 | TWD 6.33 | 25.81K |
| 2026-09-03 | TWD 6.78 | -3.48% | TWD 7.03 | TWD 7.37 | TWD 6.73 | 8.18K |
| 2026-09-02 | TWD 7.03 | 0.00% | TWD 7.03 | TWD 7.03 | TWD 7.03 | 2.49K |
| 2026-09-01 | TWD 7.03 | +1.41% | TWD 6.93 | TWD 7.03 | TWD 6.93 | 5.73K |
| 2026-08-31 | TWD 6.93 | -2.91% | TWD 7.07 | TWD 7.27 | TWD 6.93 | 10.64K |
| 2026-08-28 | TWD 7.14 | -0.68% | TWD 7.20 | TWD 7.33 | TWD 7.14 | 4.91K |
| 2026-08-27 | TWD 7.18 | -0.17% | TWD 7.14 | TWD 7.56 | TWD 6.79 | 18.82K |
| 2026-08-26 | TWD 7.20 | +5.75% | TWD 7.33 | TWD 7.48 | TWD 6.81 | 75.17K |
| 2026-08-25 | TWD 6.81 | +6.91% | TWD 6.33 | TWD 7.00 | TWD 6.33 | 16.37K |
| 2026-08-24 | TWD 6.37 | -5.27% | TWD 6.35 | TWD 6.37 | TWD 6.35 | 9.82K |
| 2026-08-21 | TWD 6.72 | 0.00% | TWD 6.72 | TWD 6.72 | TWD 6.72 | 0 |
| 2026-08-20 | TWD 6.72 | 0.00% | TWD 6.72 | TWD 6.72 | TWD 6.72 | 0 |
| 2026-08-19 | TWD 6.72 | -6.62% | TWD 6.73 | TWD 6.73 | TWD 6.72 | 15.59K |
| 2026-08-18 | TWD 7.20 | +6.70% | TWD 7.03 | TWD 7.20 | TWD 7.03 | 4.91K |
| 2026-08-17 | TWD 6.74 | -0.36% | TWD 7.09 | TWD 7.09 | TWD 6.74 | 9.82K |
| 2026-08-14 | TWD 6.77 | 0.00% | TWD 6.77 | TWD 6.77 | TWD 6.77 | 0 |
| 2026-08-13 | TWD 6.77 | +0.54% | TWD 6.73 | TWD 6.77 | TWD 6.35 | 16.87K |
| 2026-08-12 | TWD 6.73 | +2.99% | TWD 6.66 | TWD 6.73 | TWD 6.66 | 4.11K |
| 2026-08-11 | TWD 6.54 | +0.19% | TWD 6.52 | TWD 6.54 | TWD 6.52 | 4.93K |
| 2026-08-10 | TWD 6.52 | 0.00% | TWD 6.52 | TWD 6.54 | TWD 6.35 | 15.58K |
| 2026-08-07 | TWD 6.52 | +2.69% | TWD 6.35 | TWD 6.52 | TWD 6.35 | 9.82K |
| 2026-08-06 | TWD 6.35 | -1.14% | TWD 6.43 | TWD 6.54 | TWD 6.35 | 9.00K |
| 2026-08-05 | TWD 6.43 | 0.00% | TWD 6.57 | TWD 6.57 | TWD 6.43 | 3.28K |
| 2026-08-04 | TWD 6.43 | +0.19% | TWD 6.41 | TWD 6.43 | TWD 6.41 | 2.46K |
| 2026-08-03 | TWD 6.41 | -2.78% | TWD 6.60 | TWD 6.60 | TWD 6.41 | 5.85K |
| 2026-07-31 | TWD 6.60 | 0.00% | TWD 6.61 | TWD 6.62 | TWD 6.60 | 32.74K |
| 2026-07-30 | TWD 6.60 | -1.82% | TWD 6.60 | TWD 6.60 | TWD 6.60 | 5.16K |
| 2026-07-29 | TWD 6.72 | 0.00% | TWD 6.72 | TWD 6.72 | TWD 6.30 | 27.68K |
| 2026-07-28 | TWD 6.72 | -0.18% | TWD 6.73 | TWD 7.40 | TWD 6.72 | 9.85K |
| 2026-07-27 | TWD 6.73 | -5.49% | TWD 7.12 | TWD 7.12 | TWD 6.65 | 3.27K |
| 2026-07-24 | TWD 7.12 | -0.34% | TWD 7.15 | TWD 7.33 | TWD 7.12 | 5.73K |
| 2026-07-23 | TWD 7.15 | -2.66% | TWD 7.32 | TWD 7.34 | TWD 7.15 | 7.41K |
| 2026-07-22 | TWD 7.34 | 0.00% | TWD 7.34 | TWD 7.34 | TWD 7.34 | 4.94K |
| 2026-07-21 | TWD 7.34 | -1.48% | TWD 7.47 | TWD 7.47 | TWD 7.34 | 1.64K |
| 2026-07-20 | TWD 7.45 | +0.16% | TWD 7.44 | TWD 7.45 | TWD 7.44 | 3.38K |
| 2026-07-17 | TWD 7.44 | -0.65% | TWD 7.49 | TWD 7.49 | TWD 7.44 | 2.46K |
| 2026-07-16 | TWD 7.49 | -2.54% | TWD 7.69 | TWD 7.69 | TWD 7.49 | 2.82K |
| 2026-07-15 | TWD 7.69 | -0.16% | TWD 7.71 | TWD 7.71 | TWD 7.66 | 8.56K |
| 2026-07-14 | TWD 7.70 | +0.16% | TWD 7.69 | TWD 7.70 | TWD 7.36 | 12.28K |
| 2026-07-13 | TWD 7.69 | +0.80% | TWD 7.62 | TWD 7.72 | TWD 7.62 | 12.28K |
| 2026-07-10 | TWD 7.62 | 0.00% | TWD 7.62 | TWD 7.62 | TWD 7.62 | 0 |
| 2026-07-09 | TWD 7.62 | +0.65% | TWD 7.45 | TWD 7.62 | TWD 7.45 | 5.73K |
| 2026-07-08 | TWD 7.58 | +1.81% | TWD 7.54 | TWD 7.58 | TWD 7.44 | 7.37K |
| 2026-07-07 | TWD 7.44 | -1.30% | TWD 7.54 | TWD 7.54 | TWD 7.42 | 28.14K |
| 2026-07-06 | TWD 7.54 | +0.33% | TWD 7.51 | TWD 7.58 | TWD 7.51 | 11.62K |
| 2026-07-03 | TWD 7.51 | +1.82% | TWD 7.38 | TWD 7.70 | TWD 7.38 | 23.76K |
| 2026-07-02 | TWD 7.38 | -4.13% | TWD 7.59 | TWD 7.59 | TWD 7.33 | 10.80K |
| 2026-07-01 | TWD 7.70 | 0.00% | TWD 7.70 | TWD 7.70 | TWD 7.70 | 4.10K |
| 2026-06-30 | TWD 7.70 | 0.00% | TWD 7.70 | TWD 7.70 | TWD 7.70 | 2.46K |
| 2026-06-29 | TWD 7.70 | +0.32% | TWD 7.67 | TWD 8.19 | TWD 7.67 | 3.45K |
| 2026-06-26 | TWD 7.67 | -3.09% | TWD 7.94 | TWD 7.94 | TWD 7.67 | 1.80K |
| 2026-06-25 | TWD 7.92 | -1.67% | TWD 8.30 | TWD 8.31 | TWD 7.92 | 4.91K |
| 2026-06-24 | TWD 8.05 | -3.09% | TWD 8.31 | TWD 8.31 | TWD 7.98 | 5.41K |
| 2026-06-23 | TWD 8.31 | -2.16% | TWD 8.49 | TWD 8.49 | TWD 8.31 | 9.35K |
| 2026-06-22 | TWD 8.49 | 0.00% | TWD 8.49 | TWD 8.49 | TWD 8.49 | 1.32K |
| 2026-06-18 | TWD 8.49 | 0.00% | TWD 8.49 | TWD 8.49 | TWD 8.49 | 17.52K |
| 2026-06-17 | TWD 8.49 | -0.29% | TWD 8.52 | TWD 8.52 | TWD 8.49 | 18.01K |
| 2026-06-16 | TWD 8.52 | -0.43% | TWD 8.55 | TWD 8.55 | TWD 8.52 | 6.55K |
| 2026-06-15 | TWD 8.55 | +1.45% | TWD 8.44 | TWD 8.55 | TWD 8.44 | 5.73K |
| 2026-06-12 | TWD 8.43 | +1.32% | TWD 8.32 | TWD 8.43 | TWD 8.20 | 24.56K |
| 2026-06-11 | TWD 8.32 | -1.30% | TWD 8.43 | TWD 8.43 | TWD 8.32 | 5.13K |
| 2026-06-10 | TWD 8.43 | +1.02% | TWD 8.34 | TWD 8.43 | TWD 8.34 | 21.36K |
| 2026-06-09 | TWD 8.34 | +0.29% | TWD 8.32 | TWD 8.55 | TWD 8.32 | 31.36K |
| 2026-06-08 | TWD 8.32 | 0.00% | TWD 8.32 | TWD 8.32 | TWD 7.86 | 14.73K |
| 2026-06-05 | TWD 8.32 | -2.85% | TWD 8.56 | TWD 8.56 | TWD 8.32 | 8.35K |
| 2026-06-04 | TWD 8.56 | -0.43% | TWD 8.60 | TWD 8.60 | TWD 8.31 | 15.55K |
| 2026-06-03 | TWD 8.60 | -0.85% | TWD 8.66 | TWD 8.94 | TWD 8.30 | 42.62K |
| 2026-06-02 | TWD 8.67 | +4.57% | TWD 8.30 | TWD 8.67 | TWD 8.06 | 33.80K |
| 2026-06-01 | TWD 8.30 | -1.31% | TWD 8.34 | TWD 8.36 | TWD 8.17 | 17.19K |
| 2026-05-29 | TWD 8.41 | -0.29% | TWD 8.53 | TWD 8.53 | TWD 8.09 | 22.27K |
| 2026-05-28 | TWD 8.43 | +2.83% | TWD 8.20 | TWD 8.45 | TWD 8.20 | 6.55K |
| 2026-05-27 | TWD 8.20 | -0.30% | TWD 8.20 | TWD 8.20 | TWD 8.06 | 40.11K |
| 2026-05-26 | TWD 8.22 | +0.45% | TWD 8.19 | TWD 8.28 | TWD 8.19 | 6.14K |