Coplus Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	88.500	93.800	87.000	92.200	92.200	397,000
2024-05-02	88.700	90.200	88.700	90.100	90.100	36,000
2024-04-30	87.200	91.900	87.000	91.900	91.900	361,003
2024-04-29	90.000	90.000	86.900	89.200	89.200	183,000
2024-04-26	89.900	90.400	89.900	90.000	90.000	132,000
2024-04-25	86.200	91.200	86.100	90.800	90.800	275,002
2024-04-24	86.800	88.600	86.000	88.400	88.400	331,112
2024-04-23	88.600	89.500	88.600	89.100	89.100	71,000
2024-04-22	89.100	89.300	86.200	88.900	88.900	119,000
2024-04-19	87.300	90.300	86.000	89.400	89.400	331,000
2024-04-18	85.100	90.300	83.500	90.300	90.300	563,510
2024-04-17	88.400	88.500	84.000	85.900	85.900	420,000
2024-04-16	86.500	88.400	86.500	88.400	88.400	23,000
2024-04-15	86.100	89.000	85.800	89.000	89.000	265,049
2024-04-12	87.400	89.100	85.000	88.900	88.900	263,000
2024-04-11	88.100	88.800	87.100	88.800	88.800	57,002
2024-04-10	90.600	91.600	85.000	89.600	89.600	423,528
2024-04-09	88.800	91.500	88.800	91.400	91.400	236,155
2024-04-08	91.500	92.400	88.000	92.300	92.300	244,835
2024-04-03	89.800	92.800	86.800	92.400	92.400	289,000
2024-04-02	87.400	91.300	86.900	90.900	90.900	364,000
2024-04-01	86.300	89.200	86.100	89.200	89.200	244,000
2024-03-29	85.900	88.800	85.900	88.000	88.000	238,000
2024-03-28	85.400	88.800	85.400	88.800	88.800	220,999
2024-03-27	86.200	88.400	85.200	86.100	86.100	220,317
2024-03-26	88.900	89.000	85.800	86.800	86.800	225,003
2024-03-25	88.900	89.800	85.000	89.700	89.700	269,604
2024-03-22	88.000	89.700	87.500	87.700	87.700	118,001
2024-03-21	92.000	92.000	85.000	91.000	91.000	569,000
2024-03-20	91.400	92.100	85.800	91.800	91.800	343,005
2024-03-19	91.500	92.100	88.100	91.800	91.800	221,999
2024-03-18	92.100	94.700	86.500	92.100	92.100	214,000
2024-03-15	92.000	94.900	88.000	92.100	92.100	257,171
2024-03-14	89.400	92.000	89.000	91.200	91.200	117,471
2024-03-13	83.000	86.500	82.100	86.400	86.400	192,000
2024-03-12	81.100	84.400	81.100	83.900	83.900	110,000
2024-03-11	83.300	83.900	81.800	83.800	83.800	139,000
2024-03-08	80.800	84.800	80.000	84.800	84.800	198,220
2024-03-07	80.300	83.200	80.200	82.800	82.800	231,999
2024-03-06	80.500	82.400	80.000	82.400	82.400	188,005
2024-03-05	81.700	81.800	80.700	80.700	80.700	81,000
2024-03-04	80.500	82.200	80.500	82.200	82.200	117,000
2024-03-01	80.300	82.500	80.300	82.300	82.300	159,000
2024-02-29	80.300	82.000	80.200	82.000	82.000	180,000
2024-02-27	82.500	82.800	80.300	82.400	82.400	109,000
2024-02-26	80.000	83.000	80.000	83.000	83.000	164,000
2024-02-23	81.500	81.500	80.100	81.100	81.100	58,000
2024-02-22	82.100	82.400	80.000	81.800	81.800	158,000
2024-02-21	80.500	82.900	80.100	82.200	82.200	151,000
2024-02-20	81.700	83.800	78.800	83.800	83.800	234,000
2024-02-19	80.000	83.000	79.200	83.000	83.000	126,000
2024-02-16	79.100	82.400	78.400	82.400	82.400	103,000
2024-02-15	82.800	82.800	78.200	80.900	80.900	72,000
2024-02-05	79.100	80.800	79.000	80.800	80.800	44,000
2024-02-02	80.800	80.900	79.000	80.800	80.800	76,025
2024-02-01	78.500	81.000	78.000	81.000	81.000	64,000
2024-01-31	81.500	81.700	79.800	79.800	79.800	29,000
2024-01-30	82.500	82.500	79.700	81.600	81.600	78,000
2024-01-29	82.500	82.700	80.000	82.700	82.700	110,000
2024-01-26	82.000	82.700	82.000	82.700	82.700	22,050

← NewerPage 11 of 20 · 1,188 trading daysOlder →

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.