Coplus Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	81.300	85.600	80.300	83.100	83.100	122,000
2024-01-24	81.300	81.500	78.300	81.500	81.500	109,000
2024-01-23	80.000	82.100	79.000	81.800	81.800	150,360
2024-01-22	83.200	83.200	79.300	82.800	82.800	77,000
2024-01-19	83.900	83.900	82.500	83.500	83.500	65,000
2024-01-18	86.300	86.300	77.400	82.800	82.800	221,000
2024-01-17	83.000	83.900	75.000	83.400	83.400	317,000
2024-01-16	89.800	89.800	80.000	82.000	82.000	185,000
2024-01-15	92.000	92.000	92.000	92.000	92.000	0
2024-01-12	91.000	92.000	88.000	92.000	92.000	79,049
2024-01-11	90.800	91.900	88.300	91.200	91.200	63,100
2024-01-10	89.800	91.200	88.200	91.200	91.200	43,100
2024-01-09	95.600	95.600	87.200	92.500	92.500	35,002
2024-01-08	89.800	90.600	89.700	90.500	90.500	119,080
2024-01-05	92.200	92.200	84.700	91.000	91.000	216,175
2024-01-04	83.900	83.900	80.000	83.900	83.900	106,096
2024-01-03	83.400	84.400	80.600	84.400	84.400	107,000
2024-01-02	88.500	88.500	79.700	85.500	85.500	219,000
2023-12-29	87.600	88.500	85.800	88.500	88.500	83,005
2023-12-28	86.600	87.100	80.000	86.600	86.600	101,000
2023-12-27	85.000	86.400	82.100	86.300	86.300	65,000
2023-12-26	80.600	86.500	80.000	86.500	86.500	112,001
2023-12-25	89.100	90.800	80.000	83.500	83.500	158,000
2023-12-22	110.50	110.50	110.50	110.50	110.50	0
2023-12-21	110.50	110.50	110.50	110.50	110.50	0
2023-12-20	110.50	110.50	110.50	110.50	110.50	0
2023-12-19	110.50	110.50	110.50	110.50	110.50	0
2023-12-18	110.50	110.50	110.50	110.50	110.50	0
2023-12-15	110.50	110.50	110.50	110.50	110.50	0
2023-12-14	110.50	110.50	110.50	110.50	110.50	0
2023-12-13	110.50	110.50	110.50	110.50	110.50	0
2023-12-12	110.50	110.50	110.50	110.50	110.50	0
2023-12-11	110.50	110.50	110.50	110.50	110.50	0
2023-12-08	110.50	110.50	110.50	110.50	110.50	0
2023-12-07	110.50	110.50	110.50	110.50	110.50	0
2023-12-06	110.50	110.50	110.50	110.50	110.50	0
2023-12-05	110.50	110.50	110.50	110.50	110.50	0
2023-12-04	110.50	110.50	110.50	110.50	110.50	0
2023-12-01	110.50	110.50	110.50	110.50	110.50	0
2023-11-30	110.50	110.50	110.50	110.50	110.50	0
2023-11-29	110.50	110.50	110.50	110.50	110.50	0
2023-11-28	110.50	110.50	110.50	110.50	110.50	0
2023-11-27	110.50	110.50	110.50	110.50	110.50	0
2023-11-24	110.50	110.50	110.50	110.50	110.50	0
2023-11-23	110.50	110.50	110.50	110.50	110.50	0
2023-11-22	110.50	110.50	110.50	110.50	110.50	0
2023-11-21	110.50	110.50	110.50	110.50	110.50	0
2023-11-20	110.50	110.50	110.50	110.50	110.50	0
2023-11-17	110.50	110.50	110.50	110.50	110.50	0
2023-11-16	110.50	110.50	110.50	110.50	110.50	0
2023-11-15	110.50	110.50	110.50	110.50	110.50	0
2023-11-14	110.50	110.50	110.50	110.50	110.50	0
2023-11-13	110.50	110.50	110.50	110.50	110.50	0
2023-11-10	110.50	110.50	110.50	110.50	110.50	0
2023-11-09	110.50	110.50	110.50	110.50	110.50	0
2023-11-08	110.50	110.50	110.50	110.50	110.50	0
2023-11-07	110.50	110.50	110.50	110.50	110.50	0
2023-11-06	110.50	110.50	110.50	110.50	110.50	0
2023-11-03	110.50	110.50	110.50	110.50	110.50	0
2023-11-02	110.50	110.50	110.50	110.50	110.50	0

← NewerPage 12 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.