Coplus Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	110.50	110.50	110.50	110.50	110.50	0
2023-11-01	110.50	110.50	110.50	110.50	110.50	0
2023-10-31	110.50	110.50	110.50	110.50	110.50	0
2023-10-30	110.50	110.50	110.50	110.50	110.50	0
2023-10-27	110.50	110.50	110.50	110.50	110.50	0
2023-10-26	110.50	110.50	110.50	110.50	110.50	0
2023-10-25	110.50	110.50	110.50	110.50	110.50	0
2023-10-24	110.50	110.50	110.50	110.50	110.50	0
2023-10-23	110.50	110.50	110.50	110.50	110.50	0
2023-10-20	110.50	110.50	110.50	110.50	110.50	0
2023-10-19	110.50	112.00	105.00	110.50	110.50	22,518
2023-10-18	107.50	116.00	103.00	116.00	116.00	29,978
2023-10-17	114.50	114.50	101.50	107.00	107.00	36,425
2023-10-16	124.50	125.00	112.00	114.50	114.50	21,376
2023-10-13	104.50	124.50	96.900	124.50	124.50	58,398
2023-10-12	104.00	105.50	101.00	101.50	101.50	9,428
2023-10-11	108.50	109.00	99.600	103.50	103.50	25,689
2023-10-06	109.00	109.00	108.00	109.00	109.00	5,403
2023-10-05	109.00	109.00	104.50	108.50	108.50	4,211
2023-10-04	109.00	109.00	104.50	109.00	109.00	3,048
2023-10-03	109.00	109.00	109.00	109.00	109.00	1,101
2023-10-02	108.50	109.00	107.00	109.00	109.00	10,744
2023-09-28	108.50	108.50	105.00	108.00	108.00	9,518
2023-09-27	109.00	109.00	106.00	108.00	108.00	6,103
2023-09-26	109.50	109.50	108.50	108.50	108.50	6,101
2023-09-25	110.00	110.00	107.50	107.50	107.50	12,318
2023-09-22	109.50	109.50	105.00	109.50	109.50	6,005
2023-09-21	110.00	110.00	106.00	108.50	108.50	9,356
2023-09-20	110.00	110.00	105.00	108.00	108.00	10,429
2023-09-19	109.50	109.50	106.50	109.00	109.00	11,295
2023-09-18	110.00	110.00	105.00	108.00	108.00	16,768
2023-09-15	109.50	110.00	109.50	110.00	110.00	5,401
2023-09-14	110.00	110.00	109.50	109.50	109.50	1,094
2023-09-13	110.50	110.50	106.00	110.00	110.00	4,018
2023-09-12	111.00	111.00	110.50	111.00	111.00	6,302
2023-09-11	110.50	111.50	110.50	111.00	111.00	4,002
2023-09-08	109.00	109.00	109.00	109.00	109.00	0
2023-09-07	111.00	111.00	106.50	109.00	109.00	12,002
2023-09-06	111.00	111.00	110.50	110.50	110.50	102
2023-09-05	110.50	110.50	110.00	110.50	110.50	293
2023-09-04	112.00	112.00	107.00	111.00	111.00	1,781
2023-09-01	111.50	116.50	109.00	112.00	112.00	48,657
2023-08-31	111.50	111.50	111.50	111.50	111.50	2,409
2023-08-30	111.50	111.50	106.50	111.50	111.50	114
2023-08-29	111.50	111.50	109.00	111.50	111.50	13,302
2023-08-28	111.50	111.50	110.00	111.50	111.50	207
2023-08-25	109.00	109.50	108.00	109.50	109.50	3,302
2023-08-24	109.50	109.50	107.00	109.00	109.00	22,352
2023-08-23	111.00	111.00	106.00	110.00	110.00	1,503
2023-08-22	112.50	112.50	108.00	111.50	111.50	4,102
2023-08-21	108.50	113.50	108.50	112.50	112.50	3,154
2023-08-18	113.50	113.50	113.50	113.50	113.50	102
2023-08-17	113.50	113.50	113.50	113.50	113.50	2
2023-08-16	111.50	111.50	109.00	111.00	111.00	4,605
2023-08-15	112.50	112.50	108.50	111.50	111.50	20,103
2023-08-14	113.50	113.50	113.00	113.50	113.50	2,102
2023-08-11	114.00	114.00	109.00	113.50	113.50	4,304
2023-08-10	113.50	114.00	112.50	114.00	114.00	2,213
2023-08-09	114.00	114.00	109.00	113.50	113.50	16,715
2023-08-08	114.00	114.00	108.50	108.50	108.50	115

← NewerPage 13 of 20 · 1,189 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.