Coplus Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	95.200	98.900	94.600	98.800	98.466	13,852
2023-05-09	91.700	95.900	91.700	95.800	95.476	2,065
2023-05-08	96.900	96.900	92.300	96.300	95.974	24
2023-05-05	96.800	96.800	92.000	96.600	96.273	2,515
2023-05-04	97.700	100.50	92.200	94.400	94.081	13,113
2023-05-03	97.500	104.50	96.000	99.600	99.263	66,319
2023-05-02	88.800	97.500	88.500	97.500	97.170	25,923
2023-04-28	85.000	88.900	84.500	85.600	85.310	21,105
2023-04-27	85.000	88.400	84.000	85.000	84.712	12,105
2023-04-26	85.000	85.000	85.000	85.000	84.712	2
2023-04-25	85.000	85.000	85.000	85.000	84.712	1,050
2023-04-24	85.500	86.000	80.800	81.500	81.224	9,857
2023-04-21	90.500	90.500	86.000	87.000	86.706	3,066
2023-04-20	92.000	92.000	87.400	88.000	87.702	2,702
2023-04-19	92.100	92.100	87.700	92.000	91.689	3,207
2023-04-18	89.100	92.100	88.100	88.500	88.201	8,319
2023-04-17	92.400	93.200	91.700	91.800	91.489	9,599
2023-04-14	92.400	92.400	90.300	92.400	92.087	1,166
2023-04-13	85.700	92.600	85.700	92.400	92.087	17,302
2023-04-12	85.600	88.900	85.100	88.000	87.702	15,117
2023-04-11	87.500	87.500	86.000	86.000	85.709	10
2023-04-10	86.000	89.600	86.000	89.600	89.297	104
2023-04-07	86.000	90.400	86.000	86.000	85.709	1,015
2023-04-06	84.600	90.400	82.500	88.000	87.702	9,127
2023-03-31	89.900	89.900	84.600	88.500	88.201	8,483
2023-03-30	90.700	90.700	86.600	89.900	89.596	10,263
2023-03-29	90.900	90.900	90.600	90.600	90.294	1,187
2023-03-28	90.800	90.900	89.900	90.900	90.593	3,026
2023-03-27	91.000	91.000	86.600	87.100	86.805	6,272
2023-03-24	91.600	91.600	87.200	91.300	90.991	8,598
2023-03-23	89.900	91.600	87.300	91.600	91.290	3,289
2023-03-22	87.200	89.900	85.000	89.900	89.596	17,309
2023-03-21	86.900	87.200	85.600	87.200	86.905	12,723
2023-03-20	82.900	84.700	80.000	83.000	82.719	26,702
2023-03-17	79.100	82.900	79.100	82.900	82.620	4,001
2023-03-16	82.200	82.200	79.000	79.100	78.832	13,551
2023-03-15	82.300	82.300	78.200	78.200	77.935	1,201
2023-03-14	82.300	82.300	78.300	78.300	78.035	21
2023-03-13	81.000	81.000	81.000	81.000	80.726	1
2023-03-10	82.100	82.100	82.100	82.100	81.822	181
2023-03-09	80.000	80.000	76.200	78.200	77.935	4,184
2023-03-08	80.000	80.000	80.000	80.000	79.729	2,003
2023-03-07	76.200	79.800	76.200	76.200	75.942	11,322
2023-03-06	79.800	79.800	76.100	79.800	79.530	11,307
2023-03-03	79.700	79.900	79.500	79.800	79.530	9,503
2023-03-02	76.100	79.000	76.100	79.000	78.733	2,224
2023-03-01	76.600	77.900	76.100	76.500	76.241	18,908
2023-02-24	79.300	79.300	76.500	77.000	76.740	1,301
2023-02-23	79.300	79.300	76.100	79.300	79.032	7,972
2023-02-22	75.400	79.200	75.400	79.200	78.932	11,559
2023-02-21	79.900	82.000	78.200	79.000	78.733	10,574
2023-02-20	85.200	85.200	79.900	82.300	82.022	6,332
2023-02-17	85.600	85.600	84.100	85.200	84.912	14,575
2023-02-16	76.100	85.900	76.100	85.700	85.410	10,905
2023-02-15	80.000	80.000	76.100	80.000	79.729	6,468
2023-02-14	78.800	78.800	78.800	78.800	78.533	1,001
2023-02-13	76.000	78.800	76.000	78.800	78.533	11,004
2023-02-10	80.900	80.900	74.100	78.000	77.736	13,316
2023-02-09	80.900	80.900	80.900	80.900	80.626	1
2023-02-08	80.000	80.000	80.000	80.000	79.729	2,201

← NewerPage 15 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.