CGS International Inc. (TPEX:5310)
Taiwan
· Delayed Price · Currency is TWD 27.40
+0.70 (2.62%)
Mar 10, 2026, 12:09 PM CST
CGS International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 28.50 | 28.50 | 27.00 | 27.00 | 27.00 | -6.57% | 10,001 |
| Mar 3, 2026 | 29.70 | 29.70 | 28.90 | 28.90 | 28.90 | -3.18% | 4,115 |
| Mar 2, 2026 | 27.25 | 29.95 | 27.25 | 29.85 | 29.85 | 9.54% | 79,212 |
| Feb 26, 2026 | 27.40 | 27.40 | 26.50 | 27.25 | 27.25 | 0.93% | 3,484 |
| Feb 25, 2026 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | 1.12% | 8,950 |
| Feb 24, 2026 | 27.00 | 27.40 | 26.65 | 26.70 | 26.70 | -1.48% | 45,760 |
| Feb 23, 2026 | 24.65 | 27.15 | 24.50 | 27.10 | 27.10 | 9.72% | 35,416 |
| Feb 11, 2026 | 24.70 | 24.70 | 23.90 | 24.70 | 24.70 | - | 37,307 |
| Feb 10, 2026 | 24.95 | 25.00 | 24.70 | 24.70 | 24.70 | - | 8,335 |
| Feb 9, 2026 | 24.75 | 24.75 | 24.70 | 24.70 | 24.70 | 0.61% | 2,698 |
| Feb 6, 2026 | 25.00 | 25.00 | 24.50 | 24.55 | 24.55 | -1.80% | 4,000 |
| Feb 5, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1,000 |
| Feb 4, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.83% | 4,068 |
| Feb 3, 2026 | 25.90 | 25.90 | 24.55 | 24.55 | 24.55 | 0.20% | 5,886 |
| Feb 2, 2026 | 24.35 | 24.60 | 24.35 | 24.50 | 24.50 | 1.45% | 9,005 |
| Jan 30, 2026 | 24.70 | 24.75 | 24.15 | 24.15 | 24.15 | -3.01% | 15,074 |
| Jan 29, 2026 | 24.15 | 24.90 | 24.15 | 24.90 | 24.90 | -4.23% | 6,011 |
| Jan 28, 2026 | 26.05 | 26.05 | 26.00 | 26.00 | 26.00 | 0.78% | 10,646 |
| Jan 27, 2026 | 26.40 | 26.40 | 25.80 | 25.80 | 25.80 | - | 4,231 |
| Jan 26, 2026 | 26.00 | 26.05 | 25.80 | 25.80 | 25.80 | -0.96% | 12,195 |
| Jan 23, 2026 | 25.60 | 26.05 | 25.60 | 26.05 | 26.05 | 1.76% | 2,235 |
| Jan 22, 2026 | 25.40 | 26.10 | 25.40 | 25.60 | 25.60 | 0.59% | 18,061 |
| Jan 21, 2026 | 25.40 | 26.10 | 25.40 | 25.45 | 25.45 | 0.20% | 267,000 |
| Jan 20, 2026 | 24.30 | 25.40 | 24.20 | 25.40 | 25.40 | -0.20% | 119,860 |
| Jan 19, 2026 | 26.40 | 26.75 | 23.80 | 25.45 | 25.45 | -3.60% | 324,887 |
| Jan 16, 2026 | 26.55 | 26.55 | 26.35 | 26.40 | 26.40 | -0.56% | 26,030 |
| Jan 15, 2026 | 26.55 | 27.00 | 26.45 | 26.55 | 26.55 | - | 14,090 |
| Jan 14, 2026 | 27.00 | 27.50 | 26.50 | 26.55 | 26.55 | -1.67% | 40,173 |
| Jan 13, 2026 | 28.65 | 28.65 | 27.00 | 27.00 | 27.00 | -2.00% | 22,237 |
| Jan 12, 2026 | 28.00 | 28.40 | 27.50 | 27.55 | 27.55 | 3.57% | 41,218 |
| Jan 9, 2026 | 27.00 | 29.00 | 26.10 | 26.60 | 26.60 | -8.28% | 865,470 |
| Jan 8, 2026 | 28.55 | 29.00 | 28.55 | 29.00 | 29.00 | - | 13,012 |
| Jan 7, 2026 | 28.00 | 29.00 | 27.80 | 29.00 | 29.00 | 3.57% | 68,243 |
| Jan 6, 2026 | 28.00 | 28.00 | 27.95 | 28.00 | 28.00 | -3.28% | 31,079 |
| Jan 5, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -2.20% | 1,000 |
| Dec 30, 2025 | 28.50 | 29.60 | 28.30 | 29.60 | 29.60 | 3.86% | 6,823 |
| Dec 29, 2025 | 28.00 | 28.50 | 27.80 | 28.50 | 28.50 | -0.70% | 6,025 |
| Dec 26, 2025 | 28.50 | 28.70 | 28.50 | 28.70 | 28.70 | -1.03% | 2,000 |
| Dec 24, 2025 | 28.60 | 29.20 | 28.00 | 29.00 | 29.00 | -0.85% | 26,057 |
| Dec 22, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -3.15% | 1,480 |
| Dec 19, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 2.90% | 2,002 |
| Dec 18, 2025 | 29.30 | 29.40 | 29.30 | 29.35 | 29.35 | -2.17% | 7,879 |
| Dec 17, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 0.67% | 2,353 |
| Dec 15, 2025 | 29.70 | 29.80 | 29.70 | 29.80 | 29.80 | - | 10,184 |
| Dec 12, 2025 | 29.80 | 29.80 | 29.60 | 29.80 | 29.80 | 0.85% | 8,200 |
| Dec 10, 2025 | 30.50 | 30.50 | 29.55 | 29.55 | 29.55 | -0.17% | 6,883 |
| Dec 8, 2025 | 29.10 | 29.60 | 29.00 | 29.60 | 29.60 | 0.34% | 9,000 |
| Dec 5, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -1.67% | 1,033 |
| Dec 4, 2025 | 28.55 | 30.00 | 28.55 | 30.00 | 30.00 | -1.32% | 3,000 |
| Dec 2, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.70% | 1,060 |
| Nov 28, 2025 | 29.00 | 29.60 | 29.00 | 29.60 | 29.60 | 4.59% | 150,028 |
| Nov 27, 2025 | 29.10 | 29.10 | 28.30 | 28.30 | 28.30 | -3.08% | 4,040 |
| Nov 26, 2025 | 30.35 | 30.35 | 28.50 | 29.20 | 29.20 | -3.79% | 112,003 |
| Nov 25, 2025 | 29.45 | 30.35 | 29.00 | 30.35 | 30.35 | -2.72% | 9,000 |
| Nov 24, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.13% | 1,003 |
| Nov 21, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.82% | 1,010 |
| Nov 20, 2025 | 29.70 | 30.60 | 29.70 | 30.60 | 30.60 | 3.03% | 5,112 |
| Nov 19, 2025 | 28.70 | 29.70 | 28.70 | 29.70 | 29.70 | 6.45% | 7,564 |
| Nov 18, 2025 | 27.45 | 27.95 | 27.10 | 27.90 | 27.90 | 0.54% | 12,158 |
| Nov 17, 2025 | 26.40 | 27.80 | 26.40 | 27.75 | 27.75 | 0.18% | 16,560 |
| Nov 14, 2025 | 28.95 | 28.95 | 27.60 | 27.70 | 27.70 | -7.36% | 64,749 |
| Nov 13, 2025 | 31.50 | 31.50 | 29.90 | 29.90 | 29.90 | -5.68% | 47,817 |
| Nov 12, 2025 | 32.20 | 33.00 | 31.50 | 31.70 | 31.70 | -6.63% | 28,896 |
| Nov 11, 2025 | 31.70 | 33.95 | 31.50 | 33.95 | 33.95 | 0.15% | 21,132 |
| Nov 10, 2025 | 31.80 | 34.20 | 31.60 | 33.90 | 33.90 | -3.42% | 78,961 |
| Nov 7, 2025 | 37.80 | 37.80 | 35.10 | 35.10 | 35.10 | -10.00% | 61,845 |
| Nov 6, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.01% | 1,183 |
| Nov 5, 2025 | 40.00 | 40.70 | 39.80 | 39.80 | 39.80 | 1.02% | 8,041 |
| Nov 4, 2025 | 40.20 | 40.20 | 38.90 | 39.40 | 39.40 | -0.25% | 38,000 |
| Nov 3, 2025 | 41.55 | 41.55 | 39.50 | 39.50 | 39.50 | -1.74% | 19,427 |
| Oct 31, 2025 | 40.20 | 40.30 | 39.50 | 40.20 | 40.20 | -0.25% | 17,000 |
| Oct 30, 2025 | 39.05 | 40.30 | 39.05 | 40.30 | 40.30 | -0.49% | 43,300 |
| Oct 28, 2025 | 40.25 | 40.50 | 40.15 | 40.50 | 40.50 | -2.64% | 25,110 |
| Oct 27, 2025 | 40.10 | 41.60 | 40.10 | 41.60 | 41.60 | -0.24% | 55,515 |
| Oct 22, 2025 | 41.00 | 41.70 | 41.00 | 41.70 | 41.70 | -1.53% | 4,000 |
| Oct 20, 2025 | 41.15 | 42.35 | 40.90 | 42.35 | 42.35 | 2.67% | 9,635 |
| Oct 17, 2025 | 40.00 | 41.25 | 40.00 | 41.25 | 41.25 | - | 17,418 |
| Oct 16, 2025 | 41.00 | 41.25 | 41.00 | 41.25 | 41.25 | 0.36% | 4,000 |
| Oct 15, 2025 | 41.00 | 41.75 | 40.30 | 41.10 | 41.10 | -2.49% | 20,001 |
| Oct 14, 2025 | 41.30 | 42.15 | 40.80 | 42.15 | 42.15 | -0.35% | 10,000 |
| Oct 9, 2025 | 42.10 | 42.40 | 41.15 | 42.30 | 42.30 | - | 83,665 |
| Oct 8, 2025 | 41.00 | 42.30 | 41.00 | 42.30 | 42.30 | -0.35% | 3,202 |
| Oct 7, 2025 | 43.60 | 43.60 | 42.45 | 42.45 | 42.45 | 0.35% | 4,258 |
| Oct 3, 2025 | 41.05 | 42.30 | 41.05 | 42.30 | 42.30 | -0.24% | 5,115 |
| Oct 1, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.95% | 1,000 |
| Sep 30, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -2.10% | 1,000 |
| Sep 26, 2025 | 42.00 | 43.15 | 41.90 | 42.90 | 42.90 | -0.69% | 27,021 |
| Sep 25, 2025 | 41.65 | 43.40 | 41.60 | 43.20 | 43.20 | 2.13% | 20,000 |
| Sep 24, 2025 | 41.70 | 42.50 | 41.55 | 42.30 | 42.30 | -0.24% | 26,010 |
| Sep 23, 2025 | 41.30 | 42.45 | 41.20 | 42.40 | 42.40 | - | 22,067 |
| Sep 22, 2025 | 42.50 | 42.50 | 41.20 | 42.40 | 42.40 | 0.36% | 17,450 |
| Sep 18, 2025 | 42.40 | 42.40 | 41.35 | 42.25 | 42.25 | - | 8,910 |
| Sep 17, 2025 | 42.00 | 42.50 | 41.90 | 42.25 | 42.25 | -1.29% | 23,016 |
| Sep 16, 2025 | 42.00 | 43.00 | 42.00 | 42.80 | 42.80 | -0.93% | 21,000 |
| Sep 15, 2025 | 42.55 | 43.30 | 42.50 | 43.20 | 43.20 | -0.46% | 7,196 |
| Sep 12, 2025 | 42.40 | 43.40 | 42.40 | 43.40 | 43.40 | 2.36% | 7,400 |
| Sep 11, 2025 | 43.00 | 43.00 | 42.40 | 42.40 | 42.40 | -1.40% | 22,818 |