Coplus Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 247.00 | 257.50 | 247.00 | 257.00 | 110.50 | 6,215 |
| 2022-05-12 | 247.00 | 253.00 | 247.00 | 251.00 | 107.92 | 9,651 |
| 2022-05-11 | 247.00 | 259.00 | 247.00 | 259.00 | 111.36 | 9,196 |
| 2022-05-10 | 247.50 | 259.00 | 247.00 | 259.00 | 111.36 | 11,493 |
| 2022-05-09 | 247.50 | 255.50 | 247.50 | 255.50 | 109.86 | 11,529 |
| 2022-05-06 | 250.00 | 256.00 | 247.50 | 255.50 | 109.86 | 9,878 |
| 2022-05-05 | 247.50 | 257.00 | 247.50 | 257.00 | 110.50 | 9,662 |
| 2022-05-04 | 248.00 | 257.00 | 248.00 | 257.00 | 110.50 | 9,894 |
| 2022-05-03 | 259.00 | 259.00 | 248.50 | 257.00 | 110.50 | 12,905 |
| 2022-04-29 | 248.50 | 260.00 | 248.50 | 259.00 | 111.36 | 16,135 |
| 2022-04-28 | 249.00 | 260.00 | 249.00 | 259.50 | 111.58 | 11,952 |
| 2022-04-27 | 259.00 | 259.00 | 249.00 | 249.00 | 107.06 | 9,761 |
| 2022-04-26 | 251.00 | 263.00 | 251.00 | 261.00 | 112.22 | 11,998 |
| 2022-04-25 | 250.50 | 263.00 | 250.50 | 263.00 | 113.08 | 9,883 |
| 2022-04-22 | 250.50 | 262.50 | 250.50 | 262.50 | 112.87 | 9,315 |
| 2022-04-21 | 250.50 | 262.50 | 250.50 | 262.50 | 112.87 | 466 |
| 2022-04-20 | 260.50 | 262.50 | 249.00 | 262.50 | 112.87 | 20,937 |
| 2022-04-19 | 251.00 | 261.00 | 251.00 | 260.50 | 112.01 | 12,407 |
| 2022-04-18 | 257.00 | 261.50 | 253.00 | 258.00 | 110.93 | 17,533 |
| 2022-04-15 | 255.00 | 261.50 | 254.00 | 254.00 | 109.21 | 10,445 |
| 2022-04-14 | 249.00 | 261.50 | 249.00 | 261.50 | 112.44 | 9,214 |
| 2022-04-13 | 249.00 | 262.00 | 249.00 | 262.00 | 112.65 | 9,302 |
| 2022-04-12 | 249.00 | 261.50 | 249.00 | 261.50 | 112.44 | 121 |
| 2022-04-11 | 249.00 | 261.50 | 249.00 | 254.00 | 109.21 | 13,100 |
| 2022-04-08 | 249.00 | 261.50 | 249.00 | 261.50 | 112.44 | 9,253 |
| 2022-04-07 | 249.50 | 261.50 | 249.50 | 261.50 | 112.44 | 7,721 |
| 2022-04-06 | 249.50 | 261.50 | 249.50 | 261.50 | 112.44 | 9,226 |
| 2022-04-01 | 261.50 | 261.50 | 249.50 | 259.00 | 111.36 | 6,904 |
| 2022-03-31 | 261.50 | 261.50 | 249.50 | 261.50 | 112.44 | 1,878 |
| 2022-03-30 | 249.50 | 261.50 | 249.50 | 261.50 | 112.44 | 9,426 |
| 2022-03-29 | 261.00 | 261.50 | 249.50 | 261.50 | 112.44 | 1,159 |
| 2022-03-28 | 251.00 | 262.00 | 250.00 | 261.00 | 112.22 | 16,013 |
| 2022-03-25 | 261.00 | 261.00 | 249.00 | 261.00 | 112.22 | 17,007 |
| 2022-03-24 | 261.00 | 261.00 | 255.00 | 261.00 | 112.22 | 9,896 |
| 2022-03-23 | 243.50 | 255.00 | 243.50 | 255.00 | 109.64 | 19,192 |
| 2022-03-22 | 255.00 | 255.00 | 243.50 | 243.50 | 104.70 | 10,533 |
| 2022-03-21 | 255.00 | 255.50 | 244.00 | 255.00 | 109.64 | 9,246 |
| 2022-03-18 | 240.00 | 247.00 | 234.50 | 245.00 | 105.34 | 7,455 |
| 2022-03-17 | 261.00 | 273.50 | 235.50 | 235.50 | 101.26 | 75,047 |
| 2022-03-16 | 200.00 | 273.50 | 200.00 | 273.50 | 117.60 | 102,051 |
| 2022-03-15 | 192.50 | 200.00 | 190.50 | 200.00 | 85.994 | 8,870 |
| 2022-03-14 | 183.50 | 201.50 | 183.50 | 201.50 | 86.639 | 84,999 |
| 2022-03-11 | 182.00 | 193.00 | 182.00 | 193.00 | 82.984 | 25,508 |
| 2022-03-10 | 182.00 | 190.50 | 182.00 | 190.50 | 81.909 | 18,388 |
| 2022-03-09 | 183.00 | 192.00 | 183.00 | 190.50 | 81.909 | 36,794 |
| 2022-03-08 | 184.00 | 192.00 | 184.00 | 192.00 | 82.554 | 18,397 |
| 2022-03-07 | 185.00 | 193.00 | 184.00 | 193.00 | 82.984 | 25,292 |
| 2022-03-04 | 192.00 | 193.50 | 183.00 | 193.50 | 83.199 | 23,213 |
| 2022-03-03 | 183.00 | 192.00 | 183.00 | 192.00 | 82.554 | 32,173 |
| 2022-03-02 | 190.00 | 192.00 | 183.00 | 191.50 | 82.339 | 18,392 |
| 2022-03-01 | 184.00 | 192.50 | 184.00 | 192.50 | 82.769 | 20,689 |
| 2022-02-25 | 184.00 | 192.50 | 184.00 | 192.50 | 82.769 | 32,173 |
| 2022-02-24 | 184.00 | 192.50 | 184.00 | 192.50 | 82.769 | 9,194 |
| 2022-02-23 | 185.00 | 193.50 | 185.00 | 193.50 | 83.199 | 18,388 |
| 2022-02-22 | 185.00 | 193.50 | 185.00 | 193.50 | 83.199 | 2,303 |
| 2022-02-21 | 185.50 | 193.50 | 185.50 | 193.50 | 83.199 | 18,388 |
| 2022-02-18 | 192.00 | 194.50 | 191.00 | 194.50 | 83.629 | 36,820 |
| 2022-02-17 | 191.00 | 194.50 | 185.50 | 194.50 | 83.629 | 41,367 |
| 2022-02-16 | 191.00 | 194.00 | 190.00 | 194.00 | 83.414 | 41,500 |
| 2022-02-15 | 186.00 | 194.00 | 185.00 | 194.00 | 83.414 | 22,063 |
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.