Coplus Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 96.000 | 96.000 | 96.000 | 96.000 | 95.675 | 201 |
| 2022-11-01 | 96.800 | 96.800 | 92.000 | 96.000 | 95.675 | 217 |
| 2022-10-31 | 97.000 | 97.000 | 92.200 | 93.500 | 93.184 | 1,061 |
| 2022-10-28 | 94.500 | 98.000 | 93.100 | 97.000 | 96.672 | 3,146 |
| 2022-10-27 | 99.300 | 99.300 | 99.300 | 99.300 | 98.964 | 201 |
| 2022-10-26 | 98.900 | 99.200 | 94.500 | 98.700 | 98.366 | 3,009 |
| 2022-10-25 | 104.50 | 106.50 | 95.000 | 98.900 | 98.565 | 7,463 |
| 2022-10-24 | 95.900 | 110.50 | 93.000 | 108.00 | 107.63 | 45,713 |
| 2022-10-21 | 114.50 | 115.00 | 109.50 | 114.50 | 94.845 | 2,966 |
| 2022-10-20 | 119.00 | 119.00 | 110.50 | 115.50 | 95.673 | 946 |
| 2022-10-19 | 119.00 | 119.00 | 119.00 | 119.00 | 98.572 | 988 |
| 2022-10-18 | 120.00 | 125.00 | 116.50 | 120.00 | 99.401 | 9,226 |
| 2022-10-17 | 123.50 | 127.00 | 97.000 | 121.50 | 100.64 | 123,739 |
| 2022-10-14 | 130.00 | 130.00 | 124.00 | 129.50 | 107.27 | 1,388 |
| 2022-10-13 | 131.00 | 131.00 | 124.50 | 129.00 | 106.86 | 1,438 |
| 2022-10-12 | 132.50 | 133.50 | 127.00 | 131.00 | 108.51 | 13,050 |
| 2022-10-11 | 134.50 | 134.50 | 124.00 | 132.00 | 109.34 | 17,511 |
| 2022-10-07 | 136.50 | 136.50 | 135.00 | 135.50 | 112.24 | 1,203 |
| 2022-10-06 | 137.50 | 137.50 | 137.50 | 137.50 | 113.90 | 1 |
| 2022-10-05 | 137.50 | 137.50 | 137.00 | 137.00 | 113.48 | 1,280 |
| 2022-10-04 | 137.50 | 137.50 | 131.00 | 131.00 | 108.51 | 1,201 |
| 2022-10-03 | 137.50 | 137.50 | 131.00 | 131.00 | 108.51 | 1,203 |
| 2022-09-30 | 137.50 | 137.50 | 131.50 | 137.50 | 113.90 | 3,408 |
| 2022-09-29 | 139.00 | 139.00 | 133.00 | 137.50 | 113.90 | 1,292 |
| 2022-09-28 | 134.50 | 139.00 | 121.00 | 139.00 | 115.14 | 25,374 |
| 2022-09-27 | 134.00 | 134.00 | 134.00 | 134.00 | 111.00 | 493 |
| 2022-09-26 | 135.50 | 135.50 | 128.00 | 134.00 | 111.00 | 9,609 |
| 2022-09-23 | 133.50 | 141.50 | 133.00 | 141.50 | 117.21 | 9,141 |
| 2022-09-22 | 133.00 | 135.00 | 132.50 | 132.50 | 109.75 | 10,806 |
| 2022-09-21 | 135.50 | 139.00 | 135.50 | 139.00 | 115.14 | 2,436 |
| 2022-09-20 | 142.00 | 142.00 | 142.00 | 142.00 | 117.62 | 1 |
| 2022-09-19 | 142.00 | 148.50 | 141.50 | 143.00 | 118.45 | 2,684 |
| 2022-09-16 | 133.00 | 149.00 | 132.50 | 149.00 | 123.42 | 13,976 |
| 2022-09-15 | 133.50 | 139.50 | 133.00 | 136.50 | 113.07 | 4,602 |
| 2022-09-14 | 140.00 | 140.00 | 133.00 | 135.00 | 111.83 | 9,072 |
| 2022-09-13 | 140.00 | 140.00 | 133.00 | 140.00 | 115.97 | 180 |
| 2022-09-12 | 140.00 | 140.00 | 133.00 | 139.50 | 115.55 | 4,844 |
| 2022-09-08 | 134.00 | 140.00 | 134.00 | 140.00 | 115.97 | 1,054 |
| 2022-09-07 | 140.00 | 140.00 | 134.00 | 140.00 | 115.97 | 1,070 |
| 2022-09-06 | 137.00 | 140.50 | 134.50 | 139.50 | 115.55 | 2,260 |
| 2022-09-05 | 142.00 | 142.00 | 137.00 | 141.50 | 117.21 | 5,109 |
| 2022-09-02 | 143.00 | 143.00 | 137.00 | 141.50 | 117.21 | 7,240 |
| 2022-09-01 | 145.00 | 145.00 | 138.00 | 143.50 | 118.87 | 1,658 |
| 2022-08-31 | 139.50 | 146.00 | 139.50 | 144.50 | 119.69 | 12,912 |
| 2022-08-30 | 146.50 | 146.50 | 145.00 | 146.00 | 120.94 | 25 |
| 2022-08-29 | 147.00 | 147.00 | 139.50 | 146.50 | 121.35 | 3,169 |
| 2022-08-26 | 140.00 | 155.00 | 139.50 | 155.00 | 128.39 | 49,232 |
| 2022-08-25 | 148.00 | 148.00 | 140.50 | 144.50 | 119.69 | 3,172 |
| 2022-08-24 | 152.00 | 152.00 | 134.00 | 148.00 | 122.59 | 60,068 |
| 2022-08-23 | 162.00 | 162.00 | 154.00 | 161.50 | 133.78 | 1,615 |
| 2022-08-22 | 160.50 | 161.00 | 154.00 | 161.00 | 133.36 | 3,100 |
| 2022-08-19 | 168.00 | 168.50 | 167.00 | 168.50 | 139.58 | 3,174 |
| 2022-08-18 | 170.00 | 170.00 | 168.50 | 168.50 | 139.58 | 1,243 |
| 2022-08-17 | 170.00 | 170.00 | 170.00 | 170.00 | 140.82 | 1,329 |
| 2022-08-16 | 174.00 | 174.00 | 164.50 | 169.50 | 140.40 | 1,492 |
| 2022-08-15 | 167.00 | 175.00 | 167.00 | 174.50 | 144.55 | 4,460 |
| 2022-08-12 | 161.50 | 168.00 | 161.00 | 168.00 | 139.16 | 23,161 |
| 2022-08-11 | 161.00 | 161.50 | 154.50 | 161.50 | 133.78 | 4,876 |
| 2022-08-10 | 161.00 | 161.00 | 161.00 | 161.00 | 133.36 | 1,202 |
| 2022-08-09 | 157.50 | 161.00 | 150.00 | 161.00 | 133.36 | 20,634 |
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.