Coplus Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 86.300 | 89.300 | 86.300 | 88.600 | 88.600 | 162,000 |
| 2024-07-30 | 84.500 | 89.100 | 84.500 | 89.100 | 89.100 | 249,000 |
| 2024-07-29 | 85.600 | 88.800 | 83.900 | 88.600 | 88.600 | 217,000 |
| 2024-07-26 | 85.000 | 88.800 | 82.300 | 88.700 | 88.700 | 253,000 |
| 2024-07-23 | 81.600 | 88.000 | 80.700 | 88.000 | 88.000 | 339,000 |
| 2024-07-22 | 82.900 | 83.700 | 80.800 | 83.700 | 83.700 | 256,208 |
| 2024-07-19 | 80.800 | 83.000 | 80.300 | 83.000 | 83.000 | 326,000 |
| 2024-07-18 | 81.500 | 82.600 | 80.000 | 82.600 | 82.600 | 216,000 |
| 2024-07-17 | 80.200 | 83.400 | 80.000 | 81.000 | 81.000 | 233,000 |
| 2024-07-16 | 81.100 | 81.800 | 80.500 | 80.500 | 80.500 | 101,000 |
| 2024-07-15 | 82.000 | 82.400 | 80.500 | 82.000 | 82.000 | 122,000 |
| 2024-07-12 | 81.800 | 83.800 | 81.800 | 82.000 | 82.000 | 140,000 |
| 2024-07-11 | 82.500 | 82.800 | 80.500 | 81.800 | 81.800 | 150,000 |
| 2024-07-10 | 80.800 | 81.700 | 80.600 | 81.700 | 81.700 | 97,000 |
| 2024-07-09 | 83.300 | 83.300 | 80.500 | 80.900 | 80.900 | 130,000 |
| 2024-07-08 | 83.700 | 83.700 | 81.700 | 81.700 | 81.700 | 38,000 |
| 2024-07-05 | 83.300 | 85.300 | 81.500 | 82.900 | 82.900 | 291,000 |
| 2024-07-04 | 81.600 | 84.000 | 80.500 | 83.600 | 83.600 | 194,416 |
| 2024-07-03 | 81.500 | 82.000 | 81.000 | 81.600 | 81.600 | 53,000 |
| 2024-07-02 | 82.800 | 83.800 | 81.900 | 82.000 | 82.000 | 98,000 |
| 2024-07-01 | 81.500 | 82.800 | 81.500 | 81.900 | 81.900 | 130,000 |
| 2024-06-28 | 82.600 | 83.900 | 82.400 | 83.300 | 83.300 | 137,093 |
| 2024-06-27 | 79.500 | 82.800 | 78.600 | 82.800 | 82.800 | 333,000 |
| 2024-06-26 | 80.400 | 80.700 | 79.500 | 80.300 | 80.300 | 72,000 |
| 2024-06-25 | 80.400 | 80.600 | 78.600 | 80.400 | 80.400 | 195,000 |
| 2024-06-24 | 81.800 | 83.000 | 78.000 | 80.400 | 80.400 | 364,000 |
| 2024-06-21 | 82.900 | 83.500 | 80.500 | 81.800 | 81.800 | 270,000 |
| 2024-06-20 | 81.000 | 83.400 | 80.500 | 82.900 | 82.900 | 230,000 |
| 2024-06-19 | 79.100 | 83.000 | 79.100 | 82.400 | 82.400 | 289,000 |
| 2024-06-18 | 80.700 | 80.800 | 79.300 | 79.300 | 79.300 | 19,188 |
| 2024-06-17 | 81.600 | 81.600 | 79.600 | 79.600 | 79.600 | 62,000 |
| 2024-06-14 | 80.000 | 81.800 | 80.000 | 80.200 | 80.200 | 53,000 |
| 2024-06-13 | 81.000 | 84.000 | 80.000 | 80.200 | 80.200 | 281,150 |
| 2024-06-12 | 80.500 | 83.000 | 79.000 | 81.000 | 81.000 | 268,000 |
| 2024-06-11 | 79.000 | 80.600 | 79.000 | 80.000 | 80.000 | 68,000 |
| 2024-06-07 | 80.500 | 80.800 | 80.500 | 80.500 | 80.500 | 51,000 |
| 2024-06-06 | 80.600 | 81.100 | 79.200 | 80.500 | 80.500 | 93,000 |
| 2024-06-05 | 81.900 | 82.400 | 78.000 | 79.900 | 79.900 | 286,000 |
| 2024-06-04 | 82.500 | 83.000 | 80.000 | 80.500 | 80.500 | 367,000 |
| 2024-06-03 | 83.500 | 86.000 | 80.000 | 81.000 | 81.000 | 497,000 |
| 2024-05-31 | 87.000 | 87.500 | 82.900 | 83.800 | 83.800 | 330,188 |
| 2024-05-30 | 85.400 | 88.000 | 83.000 | 85.600 | 85.600 | 387,000 |
| 2024-05-29 | 87.900 | 88.800 | 85.000 | 85.200 | 85.200 | 392,000 |
| 2024-05-28 | 88.000 | 88.000 | 85.000 | 88.000 | 88.000 | 389,000 |
| 2024-05-27 | 90.200 | 91.000 | 86.000 | 86.000 | 86.000 | 455,000 |
| 2024-05-24 | 88.600 | 91.000 | 85.900 | 91.000 | 91.000 | 462,000 |
| 2024-05-23 | 88.500 | 91.000 | 86.000 | 91.000 | 91.000 | 616,000 |
| 2024-05-22 | 90.000 | 91.800 | 87.300 | 89.900 | 89.900 | 413,000 |
| 2024-05-21 | 90.800 | 92.000 | 88.000 | 90.800 | 90.800 | 394,000 |
| 2024-05-20 | 90.800 | 93.000 | 86.000 | 90.400 | 90.400 | 495,000 |
| 2024-05-17 | 90.900 | 93.500 | 88.200 | 89.100 | 89.100 | 449,000 |
| 2024-05-16 | 90.000 | 94.000 | 88.600 | 90.400 | 90.400 | 422,000 |
| 2024-05-15 | 92.000 | 92.400 | 88.900 | 89.000 | 89.000 | 242,000 |
| 2024-05-14 | 90.700 | 94.000 | 86.000 | 94.000 | 94.000 | 525,000 |
| 2024-05-13 | 90.500 | 91.400 | 88.700 | 90.600 | 90.600 | 353,000 |
| 2024-05-10 | 89.200 | 91.200 | 88.300 | 90.600 | 90.600 | 387,400 |
| 2024-05-09 | 90.200 | 90.900 | 88.200 | 90.400 | 90.400 | 224,208 |
| 2024-05-08 | 91.300 | 91.500 | 88.900 | 89.000 | 89.000 | 223,000 |
| 2024-05-07 | 90.000 | 93.300 | 87.500 | 93.300 | 93.300 | 379,002 |
| 2024-05-06 | 89.700 | 93.800 | 88.300 | 92.600 | 92.600 | 360,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-26 | 0.3400 TWD |
| 2022-10-24 | 0.3000 TWD |
| 2022-07-25 | 1.6461 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.