CGS International Inc. (TPEX:5310)
Taiwan
· Delayed Price · Currency is TWD 22.65
-0.65 (-2.79%)
Apr 29, 2026, 1:09 PM CST
CGS International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 22.55 | 23.00 | 22.55 | 22.65 | 22.65 | -2.79% | 5,101 |
| Apr 27, 2026 | 23.30 | 23.60 | 23.30 | 23.30 | 23.30 | -2.51% | 8,360 |
| Apr 24, 2026 | 23.60 | 24.05 | 23.60 | 23.90 | 23.90 | -1.24% | 12,907 |
| Apr 23, 2026 | 25.00 | 25.00 | 24.20 | 24.20 | 24.20 | -3.20% | 11,080 |
| Apr 22, 2026 | 24.05 | 25.00 | 24.05 | 25.00 | 25.00 | - | 20,008 |
| Apr 21, 2026 | 25.40 | 25.40 | 24.80 | 25.00 | 25.00 | -1.57% | 17,677 |
| Apr 20, 2026 | 25.40 | 26.10 | 24.90 | 25.40 | 25.40 | 0.79% | 24,559 |
| Apr 17, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.18% | 1,121 |
| Apr 16, 2026 | 26.00 | 26.00 | 25.50 | 25.50 | 25.50 | -1.92% | 32,049 |
| Apr 15, 2026 | 25.50 | 26.00 | 25.50 | 26.00 | 26.00 | - | 14,442 |
| Apr 14, 2026 | 25.20 | 26.00 | 25.20 | 26.00 | 26.00 | 3.17% | 19,984 |
| Apr 13, 2026 | 25.15 | 25.20 | 25.15 | 25.20 | 25.20 | -3.08% | 14,412 |
| Apr 10, 2026 | 26.00 | 26.00 | 25.95 | 26.00 | 26.00 | - | 17,487 |
| Apr 9, 2026 | 26.00 | 26.00 | 25.10 | 26.00 | 26.00 | - | 16,918 |
| Apr 8, 2026 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | 1.36% | 6,483 |
| Apr 7, 2026 | 25.50 | 25.65 | 25.50 | 25.65 | 25.65 | -4.47% | 12,146 |
| Apr 2, 2026 | 26.80 | 26.85 | 26.70 | 26.85 | 26.85 | 3.07% | 15,995 |
| Apr 1, 2026 | 26.50 | 26.50 | 25.00 | 26.05 | 26.05 | -1.70% | 31,131 |
| Mar 31, 2026 | 25.60 | 26.50 | 25.60 | 26.50 | 26.50 | - | 3,346 |
| Mar 27, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.53% | 12,106 |
| Mar 26, 2026 | 27.15 | 27.15 | 26.10 | 26.10 | 26.10 | - | 12,633 |
| Mar 25, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | 1,152 |
| Mar 20, 2026 | 27.35 | 27.35 | 26.10 | 26.10 | 26.10 | -3.15% | 15,251 |
| Mar 19, 2026 | 26.95 | 26.95 | 26.90 | 26.95 | 26.95 | -0.19% | 4,474 |
| Mar 18, 2026 | 27.05 | 27.50 | 27.00 | 27.00 | 27.00 | - | 11,000 |
| Mar 17, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 3,489 |
| Mar 16, 2026 | 27.80 | 27.80 | 27.00 | 27.00 | 27.00 | -1.28% | 8,162 |
| Mar 12, 2026 | 27.90 | 27.90 | 27.35 | 27.35 | 27.35 | -1.97% | 5,010 |
| Mar 11, 2026 | 27.10 | 27.90 | 27.10 | 27.90 | 27.90 | 1.82% | 2,306 |
| Mar 10, 2026 | 26.80 | 27.40 | 26.00 | 27.40 | 27.40 | 2.62% | 49,166 |
| 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 |