CJW Intl

5301
🏛️ taiwan →
5.15
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 10.70 11.05 10.55 10.55 0.0M
2023-12-28 10.60 10.65 10.35 10.50 0.0M
2023-12-27 10.70 10.70 10.60 10.60 0.0M
2023-12-26 10.60 10.75 10.50 10.70 0.0M
2023-12-25 10.70 10.70 10.50 10.50 0.0M
2023-12-22 11.00 11.10 10.80 10.85 0.0M
2023-12-21 11.00 11.00 10.65 10.85 0.0M
2023-12-20 10.70 10.90 10.70 10.85 0.0M
2023-12-19 10.75 10.90 10.65 10.70 0.0M
2023-12-18 11.00 11.05 10.70 10.75 0.0M
2023-12-15 10.65 10.75 10.60 10.70 0.0M
2023-12-14 10.75 10.90 10.60 10.70 0.0M
2023-12-13 10.95 11.20 10.80 10.80 0.0M
2023-12-12 11.00 11.00 10.90 10.95 0.0M
2023-12-11 10.90 11.10 10.75 11.10 0.0M
2023-12-08 10.95 11.30 10.80 10.90 0.0M
2023-12-07 11.15 11.15 10.95 10.95 0.0M
2023-12-06 11.10 11.25 11.05 11.10 0.0M
2023-12-05 10.85 11.40 10.85 11.00 0.0M
2023-12-04 11.25 11.30 10.80 10.85 0.0M
2023-12-01 11.10 11.45 11.10 11.25 0.0M
2023-11-30 11.05 11.15 10.95 11.10 0.0M
2023-11-29 10.85 11.15 10.85 11.05 0.0M
2023-11-28 10.90 11.10 10.80 11.00 0.0M
2023-11-27 11.00 11.15 10.85 10.90 0.0M
2023-11-24 11.25 11.45 11.00 11.20 0.0M
2023-11-23 12.05 12.05 11.30 11.65 0.0M
2023-11-22 11.25 12.15 11.25 11.60 0.0M
2023-11-21 10.50 11.45 10.50 11.20 0.0M
2023-11-20 10.45 11.00 10.40 10.70 0.0M
2023-11-17 12.10 12.15 11.55 11.55 0.0M
2023-11-16 12.80 13.85 12.45 12.80 0.0M
2023-11-15 12.10 13.25 12.05 13.25 0.0M
2023-11-14 11.85 12.35 11.85 12.05 0.0M
2023-11-13 12.50 12.60 11.85 12.10 0.0M
2023-11-10 12.95 13.30 12.50 12.60 0.0M
2023-11-09 13.25 13.30 12.85 12.90 0.0M
2023-11-08 13.20 13.60 13.05 13.40 0.0M
2023-11-07 12.55 14.30 12.50 13.75 0.0M
2023-11-06 11.90 13.05 11.90 13.00 0.0M
2023-11-03 11.50 11.90 11.45 11.90 0.0M
2023-11-02 12.00 12.30 11.60 11.70 0.0M
2023-11-01 11.00 12.10 11.00 12.10 0.0M
2023-10-31 11.25 11.35 10.80 11.00 0.0M
2023-10-30 11.35 11.55 11.20 11.20 0.0M
2023-10-27 11.60 11.60 11.35 11.35 0.0M
2023-10-26 11.75 11.75 11.30 11.35 0.0M
2023-10-25 11.45 11.70 11.45 11.50 0.0M
2023-10-24 11.35 11.80 11.35 11.35 0.0M
2023-10-23 11.40 11.40 11.30 11.35 0.0M
2023-10-20 11.50 11.50 11.25 11.40 0.0M
2023-10-19 11.55 11.80 11.40 11.75 0.0M
2023-10-18 11.60 12.20 11.40 11.55 0.0M
2023-10-17 12.35 12.35 11.50 11.60 0.0M
2023-10-16 12.55 12.55 12.20 12.40 0.0M
2023-10-13 12.60 13.40 12.50 12.60 0.0M
2023-10-12 12.65 12.80 12.30 12.60 0.0M
2023-10-11 12.45 12.70 12.35 12.45 0.0M
2023-10-06 12.95 12.95 12.45 12.45 0.0M
2023-10-05 12.70 12.90 12.60 12.70 0.0M
2023-10-04 12.60 12.85 12.60 12.65 0.0M
2023-10-03 13.30 13.30 12.60 12.80 0.0M
2023-10-02 12.85 14.00 12.70 13.35 0.0M
2023-09-28 12.60 13.00 12.60 12.90 0.0M
2023-09-27 12.55 12.80 12.55 12.75 0.0M
2023-09-26 13.00 13.00 12.50 12.55 0.0M
2023-09-25 12.85 13.20 12.85 13.20 0.0M
2023-09-22 13.30 13.40 13.10 13.15 0.0M
2023-09-21 13.55 13.60 13.25 13.45 0.0M
2023-09-20 13.80 13.80 13.55 13.55 0.0M
2023-09-19 13.65 13.95 13.60 13.85 0.0M
2023-09-18 13.55 13.85 13.55 13.55 0.0M
2023-09-15 13.50 13.80 13.50 13.55 0.0M
2023-09-14 13.10 14.20 13.10 13.80 0.0M
2023-09-13 13.85 15.10 13.85 14.35 0.0M
2023-09-12 13.65 13.90 13.60 13.75 0.0M
2023-09-11 13.30 13.90 13.30 13.60 0.0M
2023-09-08 13.80 13.80 13.35 13.40 0.0M
2023-09-07 14.05 14.15 13.65 13.80 0.0M
2023-09-06 14.00 14.10 13.95 14.05 0.0M
2023-09-05 14.35 14.55 14.20 14.25 0.0M
2023-09-04 14.65 14.65 14.20 14.35 0.0M
2023-09-01 15.30 15.50 14.50 14.75 0.0M
2023-08-31 14.15 15.25 14.15 15.25 0.0M
2023-08-30 14.65 14.65 13.90 13.90 0.0M
2023-08-29 14.80 15.30 14.55 14.65 0.0M
2023-08-28 14.55 14.55 14.30 14.55 0.0M
2023-08-25 13.25 13.25 13.10 13.25 0.0M
2023-08-24 12.10 12.25 11.95 12.05 0.0M
2023-08-23 12.60 12.60 11.95 12.00 0.0M
2023-08-22 12.95 12.95 12.35 12.35 0.0M
2023-08-21 12.75 12.75 12.40 12.60 0.0M
2023-08-18 13.05 13.20 12.70 12.75 0.0M
2023-08-17 13.05 13.35 13.05 13.20 0.0M
2023-08-16 13.35 13.35 13.00 13.20 0.0M
2023-08-15 13.75 13.75 13.15 13.40 0.0M
2023-08-14 14.55 14.75 13.55 13.80 0.0M
2023-08-11 14.20 14.70 14.20 14.45 0.0M
2023-08-10 14.45 14.80 14.10 14.20 0.0M
2023-08-09 14.80 14.85 14.50 14.80 0.0M
2023-08-08 15.50 15.50 14.80 14.80 0.0M
2023-08-07 15.10 15.15 14.60 14.70 0.0M
2023-08-04 15.30 15.50 14.75 15.05 0.0M
2023-08-02 15.55 16.00 15.40 15.40 0.0M
2023-08-01 15.35 15.80 15.35 15.70 0.0M
2023-07-31 16.35 16.35 15.50 15.55 0.0M
2023-07-28 15.00 16.35 14.70 16.35 0.0M
2023-07-27 14.80 15.15 14.50 14.90 0.0M
2023-07-26 14.65 15.50 14.25 14.50 0.0M
2023-07-25 15.20 15.20 14.35 14.50 0.0M
2023-07-24 15.60 15.60 14.80 14.90 0.0M
2023-07-21 15.95 15.95 15.15 15.45 0.0M
2023-07-20 14.15 16.00 14.15 15.95 0.0M
2023-07-19 14.90 15.20 14.55 14.55 0.0M
2023-07-18 15.80 15.80 14.90 14.90 0.0M
2023-07-17 15.40 15.70 15.05 15.50 0.0M
2023-07-14 14.95 15.70 14.95 15.40 0.0M
2023-07-13 15.85 15.85 15.00 15.15 0.0M
2023-07-12 15.80 15.80 14.70 15.00 0.0M
2023-07-11 16.00 16.65 15.50 15.90 0.0M
2023-07-10 16.55 16.55 15.90 15.90 0.0M
2023-07-07 16.60 17.05 16.00 16.75 0.0M
2023-07-06 17.35 17.90 16.65 16.65 0.0M
2023-07-05 17.90 18.20 17.35 17.75 0.0M
2023-07-04 18.50 18.50 17.90 17.90 0.0M
2023-07-03 18.95 18.95 18.10 18.40 0.0M
2023-06-30 18.80 18.95 18.15 18.55 0.0M
2023-06-29 19.60 19.90 18.75 18.80 0.0M
2023-06-28 18.15 19.65 17.95 19.65 0.0M
2023-06-27 18.50 18.75 17.50 17.90 0.0M
2023-06-26 20.85 20.85 19.00 19.15 0.0M
2023-06-21 20.75 21.25 20.35 20.40 0.0M
2023-06-20 20.85 21.25 20.55 20.70 0.0M
2023-06-19 20.15 21.30 20.00 20.60 0.0M
2023-06-16 20.10 21.35 20.10 20.15 0.0M
2023-06-15 21.65 21.65 19.65 20.10 0.0M
2023-06-14 21.90 23.05 21.05 21.10 0.0M
2023-06-13 20.40 22.35 19.90 22.25 0.0M
2023-06-12 21.55 21.90 20.35 20.35 0.0M
2023-06-09 24.55 25.35 22.55 22.60 0.0M
2023-06-08 23.95 24.55 22.80 24.55 0.0M
2023-06-07 21.00 22.35 21.00 22.35 0.0M
2023-06-06 18.90 20.55 18.90 20.35 0.0M
2023-06-05 19.15 19.15 18.60 18.90 0.0M
2023-06-02 19.00 19.10 18.50 19.10 0.0M
2023-06-01 18.50 19.25 18.35 18.85 0.0M
2023-05-31 17.80 19.60 17.60 19.15 0.0M
2023-05-30 18.00 18.00 16.65 17.95 0.0M
2023-05-29 17.85 18.40 16.60 17.50 0.0M
2023-05-26 19.00 19.00 17.50 18.25 0.0M
2023-05-25 16.75 17.30 16.50 17.30 0.0M
2023-05-24 15.00 15.75 15.00 15.75 0.0M
2023-05-23 13.10 14.35 13.00 14.35 0.0M
2023-05-22 13.00 13.10 12.75 13.05 0.0M
2023-05-19 12.70 13.40 12.50 12.95 0.0M
2023-05-18 13.20 13.20 12.60 12.65 0.0M
2023-05-17 12.70 13.20 12.45 13.00 0.0M
2023-05-16 12.30 12.55 12.30 12.40 0.0M
2023-05-15 12.10 12.50 12.10 12.35 0.0M
2023-05-12 12.10 12.30 12.05 12.10 0.0M
2023-05-11 12.50 12.50 12.05 12.30 0.0M
2023-05-10 12.45 12.55 12.00 12.50 0.0M
2023-05-09 12.15 13.00 12.15 13.00 0.0M
2023-05-08 11.95 12.00 11.85 11.85 0.0M
2023-05-05 12.10 12.10 12.00 12.00 0.0M
2023-05-04 12.05 12.10 11.85 12.00 0.0M
2023-05-03 12.40 12.40 12.15 12.20 0.0M
2023-05-02 12.05 12.35 12.05 12.35 0.0M
2023-04-28 12.05 12.10 11.85 12.05 0.0M
2023-04-27 12.60 12.60 12.05 12.05 0.0M
2023-04-26 12.10 12.10 11.70 12.00 0.0M
2023-04-25 12.35 12.40 12.00 12.10 0.0M
2023-04-24 12.45 12.90 12.20 12.30 0.0M
2023-04-21 13.00 13.30 12.50 12.50 0.0M
2023-04-20 14.00 14.05 13.00 13.80 0.0M
2023-04-19 12.50 12.80 12.50 12.80 0.0M
2023-04-18 11.70 11.70 11.60 11.65 0.0M
2023-04-17 11.90 11.90 11.60 11.60 0.0M
2023-04-14 11.70 11.75 11.50 11.75 0.0M
2023-04-13 11.95 11.95 11.60 11.75 0.0M
2023-04-12 12.20 12.20 11.95 11.95 0.0M
2023-04-11 12.20 12.20 11.90 12.00 0.0M
2023-04-10 12.90 12.90 11.70 12.20 0.0M
2023-04-07 13.40 13.40 12.55 12.75 0.0M
2023-04-06 12.85 13.65 12.75 13.60 0.0M
2023-03-31 12.65 12.80 12.25 12.80 0.0M
2023-03-30 12.50 12.75 12.10 12.75 0.0M
2023-03-29 11.60 11.65 11.55 11.60 0.0M
2023-03-28 11.35 11.35 11.25 11.25 0.0M
2023-03-27 11.30 11.70 11.30 11.30 0.0M
2023-03-24 11.10 11.30 11.10 11.30 0.0M
2023-03-23 11.10 11.10 10.95 11.05 0.0M
2023-03-22 11.25 11.25 11.15 11.15 0.0M
2023-03-21 11.15 11.40 11.15 11.20 0.0M
2023-03-20 11.10 11.20 11.05 11.15 0.0M
2023-03-17 11.30 11.70 11.05 11.05 0.0M
2023-03-16 11.25 11.35 11.15 11.30 0.0M
2023-03-15 11.45 11.50 11.45 11.50 0.0M
2023-03-14 11.80 11.80 11.30 11.45 0.0M
2023-03-13 11.70 11.85 11.70 11.75 0.0M
2023-03-10 11.55 11.85 11.55 11.80 0.0M
2023-03-09 11.55 11.70 11.50 11.60 0.0M
2023-03-08 11.65 11.65 11.40 11.45 0.0M
2023-03-07 11.60 11.85 11.55 11.65 0.0M
2023-03-06 11.25 12.05 11.25 11.60 0.0M
2023-03-03 11.05 11.50 11.05 11.20 0.0M
2023-03-02 11.00 11.15 10.95 11.15 0.0M
2023-03-01 10.80 11.15 10.65 11.15 0.0M
2023-02-24 10.80 11.15 10.60 10.80 0.0M
2023-02-23 10.95 11.65 10.85 11.10 0.0M
2023-02-22 10.75 10.75 10.55 10.70 0.0M
2023-02-21 10.70 10.75 10.65 10.65 0.0M
2023-02-20 10.75 10.75 10.60 10.75 0.0M
2023-02-17 10.75 10.75 10.55 10.65 0.0M
2023-02-16 10.85 10.85 10.55 10.65 0.0M
2023-02-15 10.80 10.80 10.60 10.65 0.0M
2023-02-14 10.60 10.65 10.55 10.55 0.0M
2023-02-13 10.60 10.70 10.30 10.70 0.0M
2023-02-10 11.65 11.65 10.65 10.65 0.0M
2023-02-09 10.70 10.85 10.65 10.65 0.0M
2023-02-08 10.85 10.95 10.85 10.90 0.0M
2023-02-07 10.95 11.00 10.95 10.95 0.0M
2023-02-06 11.35 11.35 11.00 11.00 0.0M
2023-02-03 11.60 11.60 11.60 11.60 0.0M
2023-02-02 10.60 10.70 10.50 10.70 0.0M
2023-02-01 10.20 10.60 10.20 10.60 0.0M
2023-01-31 10.20 10.20 10.20 10.20 0.0M
2023-01-30 10.70 10.70 10.30 10.30 0.0M
2023-01-17 10.20 10.40 10.20 10.30 0.0M
2023-01-16 10.50 10.50 10.15 10.20 0.0M
2023-01-13 10.55 10.55 10.15 10.15 0.0M
2023-01-12 10.30 10.30 10.20 10.20 0.0M
2023-01-11 10.75 10.75 10.10 10.30 0.0M
2023-01-10 10.00 10.40 10.00 10.40 0.0M
2023-01-09 10.00 10.60 9.86 10.35 0.0M
2023-01-06 10.15 10.35 9.81 10.35 0.0M
2023-01-05 10.90 11.00 10.50 10.90 0.0M
2023-01-04 11.00 11.00 10.90 10.90 0.0M
2023-01-03 11.20 11.20 11.20 11.20 0.0M