Coplus Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	114.00	114.00	113.50	114.00	114.00	6,301
2023-08-04	113.50	114.00	113.00	114.00	114.00	10,111
2023-08-02	114.00	114.00	109.00	109.00	109.00	358
2023-08-01	114.00	114.00	109.50	114.00	114.00	5,514
2023-07-31	114.00	114.00	110.00	114.00	114.00	21,307
2023-07-28	114.00	114.00	109.00	110.00	110.00	15,384
2023-07-27	110.00	113.50	109.50	113.50	113.50	17,502
2023-07-26	108.50	113.50	108.50	111.50	111.50	10,531
2023-07-25	114.00	114.00	108.50	113.50	113.50	8,408
2023-07-24	110.00	114.50	109.50	113.00	113.00	8,934
2023-07-21	109.50	112.00	104.50	110.00	110.00	5,876
2023-07-20	125.50	125.50	99.800	109.50	109.50	56,330
2023-07-19	126.50	126.50	122.00	125.50	125.50	6,487
2023-07-18	127.00	127.00	127.00	127.00	127.00	1,001
2023-07-17	127.00	127.00	124.00	126.00	126.00	11,002
2023-07-14	125.00	130.50	121.00	124.00	124.00	32,012
2023-07-13	130.00	130.00	124.50	127.50	127.50	16,042
2023-07-12	128.00	128.50	125.00	126.50	126.50	30,984
2023-07-11	131.50	133.00	122.00	128.00	128.00	72,527
2023-07-10	128.00	133.00	125.00	128.00	128.00	83,652
2023-07-07	119.50	127.50	117.50	125.00	125.00	77,327
2023-07-06	111.00	119.50	110.00	119.50	119.50	72,837
2023-07-05	108.00	112.00	107.50	112.00	112.00	32,119
2023-07-04	105.50	110.50	105.00	108.00	108.00	32,150
2023-07-03	102.00	105.50	101.00	105.50	105.50	29,416
2023-06-30	101.00	101.50	100.00	101.50	101.50	1,417
2023-06-29	101.00	101.00	98.100	101.00	101.00	16,701
2023-06-28	101.00	101.00	96.600	100.00	100.00	8,105
2023-06-27	101.50	101.50	101.50	101.50	101.50	1
2023-06-26	100.00	101.50	100.00	100.50	100.50	35,234
2023-06-21	101.00	101.00	96.100	100.50	100.16	3,008
2023-06-20	96.100	101.00	96.100	101.00	100.66	12,113
2023-06-19	100.50	101.00	100.50	100.50	100.16	12,103
2023-06-16	100.00	100.50	100.00	100.50	100.16	5,001
2023-06-15	96.100	100.50	96.100	100.50	100.16	5,002
2023-06-14	100.00	100.00	96.100	96.100	95.775	2,043
2023-06-13	95.800	100.00	95.800	100.00	99.662	8,322
2023-06-12	99.900	99.900	95.800	98.000	97.669	611
2023-06-09	99.500	99.900	95.100	98.800	98.466	10,062
2023-06-08	99.500	99.500	99.000	99.400	99.064	5,029
2023-06-07	95.700	99.500	95.000	95.000	94.679	5,124
2023-06-06	96.100	99.800	96.000	99.800	99.462	8,586
2023-06-05	100.50	100.50	96.100	96.100	95.775	2,043
2023-06-02	102.00	104.00	99.700	100.50	100.16	24,112
2023-06-01	99.900	100.50	95.100	99.300	98.964	13,518
2023-05-31	99.900	99.900	99.900	99.900	99.562	1
2023-05-30	97.000	99.700	95.100	95.100	94.778	18,719
2023-05-29	100.50	100.50	96.700	96.700	96.373	1,823
2023-05-26	101.00	101.00	97.000	97.000	96.672	6,136
2023-05-25	99.900	100.00	97.700	99.900	99.562	15,306
2023-05-24	100.00	100.00	95.100	99.900	99.562	1,572
2023-05-23	100.50	100.50	97.900	100.00	99.662	5,881
2023-05-22	98.300	99.000	96.500	99.000	98.665	14,110
2023-05-19	97.400	97.800	96.000	96.500	96.174	25,465
2023-05-18	97.200	97.400	96.800	97.400	97.071	13,104
2023-05-17	97.200	97.200	94.300	97.100	96.772	26,501
2023-05-16	98.200	98.200	95.000	98.000	97.669	20,100
2023-05-15	99.100	99.100	94.400	98.300	97.967	22,350
2023-05-12	98.900	99.200	95.200	99.200	98.864	34,788
2023-05-11	98.500	98.600	93.500	98.000	97.669	18,711

← NewerPage 14 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.