Coplus Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 152.00 | 158.00 | 152.00 | 157.50 | 130.46 | 5,539 |
| 2022-08-05 | 145.50 | 157.50 | 135.00 | 157.50 | 130.46 | 43,268 |
| 2022-08-04 | 146.50 | 153.00 | 145.50 | 145.50 | 120.52 | 681 |
| 2022-08-03 | 149.00 | 154.00 | 147.00 | 147.00 | 121.77 | 2,949 |
| 2022-08-02 | 155.00 | 157.00 | 152.00 | 157.00 | 130.05 | 13,932 |
| 2022-08-01 | 162.00 | 162.00 | 159.00 | 159.00 | 131.71 | 1,357 |
| 2022-07-29 | 168.00 | 168.00 | 159.00 | 162.50 | 134.61 | 15,675 |
| 2022-07-28 | 174.00 | 174.00 | 161.00 | 167.50 | 138.75 | 11,664 |
| 2022-07-27 | 175.00 | 175.00 | 166.50 | 174.00 | 144.13 | 16,698 |
| 2022-07-26 | 167.50 | 175.50 | 166.50 | 174.50 | 144.55 | 25,167 |
| 2022-07-25 | 137.00 | 179.50 | 133.00 | 167.50 | 138.75 | 129,796 |
| 2022-07-22 | 241.00 | 253.50 | 238.00 | 253.50 | 109.00 | 61,921 |
| 2022-07-21 | 236.50 | 241.00 | 236.50 | 238.00 | 102.33 | 23,551 |
| 2022-07-20 | 221.00 | 238.00 | 220.00 | 238.00 | 102.33 | 26,913 |
| 2022-07-19 | 226.00 | 226.00 | 215.00 | 217.50 | 93.518 | 31,038 |
| 2022-07-18 | 229.00 | 229.00 | 220.00 | 226.00 | 97.173 | 23,911 |
| 2022-07-15 | 235.00 | 235.00 | 218.00 | 226.50 | 97.388 | 43,549 |
| 2022-07-14 | 236.00 | 236.00 | 232.00 | 235.00 | 101.04 | 13,792 |
| 2022-07-13 | 236.00 | 237.50 | 232.00 | 235.00 | 101.04 | 25,253 |
| 2022-07-12 | 234.00 | 237.50 | 227.00 | 234.00 | 100.61 | 10,806 |
| 2022-07-11 | 227.00 | 239.00 | 226.50 | 234.00 | 100.61 | 42,465 |
| 2022-07-08 | 216.00 | 226.50 | 216.00 | 226.50 | 97.388 | 5,379 |
| 2022-07-07 | 217.50 | 226.50 | 217.50 | 226.50 | 97.388 | 2,524 |
| 2022-07-06 | 218.00 | 222.00 | 218.00 | 222.00 | 95.453 | 578 |
| 2022-07-05 | 228.50 | 228.50 | 217.50 | 228.00 | 98.033 | 3,378 |
| 2022-07-04 | 228.00 | 228.50 | 228.00 | 228.50 | 98.248 | 3,571 |
| 2022-07-01 | 237.00 | 241.00 | 226.00 | 226.00 | 97.173 | 24,134 |
| 2022-06-30 | 248.50 | 248.50 | 243.00 | 246.50 | 105.99 | 4,251 |
| 2022-06-29 | 250.00 | 250.00 | 244.00 | 247.00 | 106.20 | 14,975 |
| 2022-06-28 | 243.00 | 250.00 | 243.00 | 250.00 | 107.49 | 4,593 |
| 2022-06-27 | 250.00 | 257.00 | 250.00 | 253.00 | 108.78 | 15,620 |
| 2022-06-24 | 243.50 | 251.00 | 243.50 | 251.00 | 107.92 | 234 |
| 2022-06-23 | 252.00 | 252.00 | 243.50 | 251.00 | 107.92 | 2,540 |
| 2022-06-22 | 247.00 | 252.00 | 246.00 | 252.00 | 108.35 | 3,746 |
| 2022-06-21 | 244.00 | 256.00 | 244.00 | 256.00 | 110.07 | 130 |
| 2022-06-20 | 249.00 | 250.00 | 244.50 | 247.00 | 106.20 | 5,408 |
| 2022-06-17 | 263.50 | 263.50 | 252.00 | 256.00 | 110.07 | 12,207 |
| 2022-06-16 | 253.00 | 263.50 | 253.00 | 263.50 | 113.30 | 2,324 |
| 2022-06-15 | 253.00 | 264.50 | 253.00 | 263.50 | 113.30 | 16,201 |
| 2022-06-14 | 253.00 | 265.00 | 253.00 | 265.00 | 113.94 | 22,974 |
| 2022-06-13 | 269.00 | 269.00 | 252.50 | 261.00 | 112.22 | 6,412 |
| 2022-06-10 | 257.50 | 271.00 | 257.50 | 268.50 | 115.45 | 18,399 |
| 2022-06-09 | 264.00 | 269.00 | 263.00 | 263.00 | 113.08 | 34,438 |
| 2022-06-08 | 273.00 | 276.00 | 270.00 | 274.50 | 118.03 | 26,658 |
| 2022-06-07 | 263.50 | 273.50 | 263.50 | 273.00 | 117.38 | 18,424 |
| 2022-06-06 | 277.50 | 278.00 | 270.00 | 277.00 | 119.10 | 21,939 |
| 2022-06-02 | 265.50 | 277.50 | 265.50 | 277.50 | 119.32 | 23,583 |
| 2022-06-01 | 276.00 | 279.50 | 266.50 | 278.50 | 119.75 | 18,879 |
| 2022-05-31 | 276.00 | 280.00 | 275.00 | 280.00 | 120.39 | 29,334 |
| 2022-05-30 | 273.00 | 285.50 | 273.00 | 275.00 | 118.24 | 36,544 |
| 2022-05-27 | 253.00 | 273.00 | 253.00 | 273.00 | 117.38 | 60,665 |
| 2022-05-26 | 233.00 | 254.00 | 232.50 | 254.00 | 109.21 | 44,277 |
| 2022-05-25 | 227.00 | 232.50 | 227.00 | 232.50 | 99.968 | 18,378 |
| 2022-05-24 | 227.00 | 234.50 | 227.00 | 234.50 | 100.83 | 18,401 |
| 2022-05-23 | 227.00 | 236.50 | 227.00 | 236.50 | 101.69 | 18,381 |
| 2022-05-20 | 227.00 | 234.00 | 227.00 | 233.50 | 100.40 | 18,383 |
| 2022-05-19 | 227.00 | 234.00 | 227.00 | 233.50 | 100.40 | 11,732 |
| 2022-05-18 | 226.00 | 238.00 | 226.00 | 238.00 | 102.33 | 28,868 |
| 2022-05-17 | 238.00 | 249.00 | 226.00 | 237.50 | 102.12 | 133,228 |
| 2022-05-16 | 247.00 | 257.00 | 245.00 | 246.00 | 105.77 | 34,929 |
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.