Coplus Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	79.900	80.000	79.900	80.000	79.729	2,002
2023-02-06	77.400	79.900	77.400	79.900	79.630	3,005
2023-02-03	77.500	79.900	77.400	79.500	79.231	11,375
2023-02-02	77.300	79.900	77.300	79.900	79.630	3,561
2023-02-01	77.100	79.900	77.100	77.300	77.039	9,917
2023-01-31	79.900	79.900	79.900	79.900	79.630	1,102
2023-01-30	82.900	82.900	78.900	79.900	79.630	5,783
2023-01-17	82.900	82.900	82.900	82.900	82.620	1,002
2023-01-16	82.800	82.900	78.900	82.900	82.620	1,069
2023-01-13	82.500	82.800	82.500	82.800	82.520	252
2023-01-12	85.600	85.600	81.900	82.500	82.221	6,490
2023-01-11	85.500	85.500	85.500	85.500	85.211	27
2023-01-10	85.500	85.500	82.000	85.500	85.211	303
2023-01-09	81.900	85.500	81.900	85.500	85.211	1,003
2023-01-06	85.400	85.400	85.000	85.400	85.111	3,004
2023-01-05	85.300	85.400	85.300	85.400	85.111	2,002
2023-01-04	85.300	85.300	85.300	85.300	85.011	2,001
2023-01-03	85.300	85.300	85.300	85.300	85.011	202
2022-12-30	85.300	85.300	85.300	85.300	85.011	5
2022-12-29	85.300	85.300	85.300	85.300	85.011	3
2022-12-28	85.300	85.300	81.700	85.300	85.011	2,404
2022-12-27	81.800	85.400	81.800	85.300	85.011	25,008
2022-12-26	85.400	85.400	85.400	85.400	85.111	213
2022-12-23	85.400	85.400	85.400	85.400	85.111	2
2022-12-22	85.400	85.400	81.600	85.400	85.111	418
2022-12-21	85.400	85.400	81.600	85.400	85.111	10,103
2022-12-20	85.400	85.400	81.600	85.400	85.111	1,666
2022-12-19	84.900	88.300	83.900	85.300	85.011	9,011
2022-12-16	80.800	84.600	80.800	84.600	84.314	10,026
2022-12-15	84.600	84.600	84.600	84.600	84.314	799
2022-12-14	84.300	84.400	84.300	84.400	84.115	15
2022-12-13	80.300	82.300	80.300	82.300	82.022	2,011
2022-12-12	82.700	84.100	79.700	82.200	81.922	13,118
2022-12-09	79.200	82.700	79.200	82.700	82.420	573
2022-12-08	79.000	82.600	78.700	82.500	82.221	10,756
2022-12-07	79.000	79.000	75.300	79.000	78.733	14,214
2022-12-06	79.000	79.000	77.000	79.000	78.733	3,403
2022-12-05	77.900	79.100	77.000	79.000	78.733	15,236
2022-12-02	82.000	82.000	77.900	82.000	81.723	1,360
2022-12-01	82.000	82.000	82.000	82.000	81.723	302
2022-11-30	78.300	82.000	78.000	82.000	81.723	5,455
2022-11-29	82.100	82.100	78.300	82.100	81.822	1,073
2022-11-28	82.000	82.100	78.000	82.100	81.822	7,534
2022-11-25	77.800	79.500	75.000	79.500	79.231	21,373
2022-11-24	79.800	79.800	75.900	76.000	75.743	9,207
2022-11-23	79.600	79.700	76.000	79.700	79.430	2,281
2022-11-22	79.600	79.600	75.700	79.500	79.231	4,770
2022-11-21	83.600	84.000	76.000	79.600	79.331	24,859
2022-11-18	87.900	87.900	87.000	87.800	87.503	553
2022-11-17	91.300	91.300	86.900	88.000	87.702	5,147
2022-11-16	91.300	91.300	91.300	91.300	90.991	1,051
2022-11-15	91.300	91.500	91.200	91.500	91.190	7,258
2022-11-14	92.000	92.000	91.300	91.300	90.991	22
2022-11-11	92.400	92.400	87.400	92.000	91.689	14,538
2022-11-10	92.400	92.400	92.400	92.400	92.087	17
2022-11-09	92.300	92.400	92.300	92.400	92.087	2,031
2022-11-08	94.800	94.800	90.300	92.300	91.988	3,743
2022-11-07	96.000	96.000	91.000	94.800	94.479	7,167
2022-11-04	96.000	96.000	96.000	96.000	95.675	22
2022-11-03	96.000	96.000	96.000	96.000	95.675	1,016

← NewerPage 16 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.