Coplus Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-14 | 191.00 | 191.00 | 181.00 | 181.00 | 77.824 | 18,427 |
| 2022-02-11 | 192.00 | 192.00 | 186.00 | 190.00 | 81.694 | 13,895 |
| 2022-02-10 | 192.00 | 192.00 | 183.50 | 191.50 | 82.339 | 4,850 |
| 2022-02-09 | 193.00 | 193.00 | 184.00 | 191.50 | 82.339 | 2,333 |
| 2022-02-08 | 193.50 | 193.50 | 193.50 | 193.50 | 83.199 | 4 |
| 2022-02-07 | 193.50 | 193.50 | 190.00 | 193.00 | 82.984 | 18,491 |
| 2022-01-26 | 187.50 | 193.50 | 183.00 | 193.50 | 83.199 | 27,818 |
| 2022-01-25 | 186.50 | 189.00 | 186.00 | 187.50 | 80.619 | 9,191 |
| 2022-01-24 | 186.00 | 186.50 | 186.00 | 186.50 | 80.189 | 4,621 |
| 2022-01-21 | 186.00 | 186.00 | 186.00 | 186.00 | 79.974 | 2,301 |
| 2022-01-20 | 177.50 | 186.00 | 177.50 | 186.00 | 79.974 | 6 |
| 2022-01-19 | 177.50 | 186.00 | 177.50 | 186.00 | 79.974 | 236 |
| 2022-01-18 | 179.50 | 181.50 | 177.50 | 177.50 | 76.319 | 13,792 |
| 2022-01-17 | 179.50 | 188.50 | 179.50 | 188.50 | 81.049 | 6 |
| 2022-01-14 | 181.00 | 188.00 | 181.00 | 188.00 | 80.834 | 9,191 |
| 2022-01-13 | 180.00 | 189.00 | 180.00 | 181.00 | 77.824 | 4,912 |
| 2022-01-12 | 189.00 | 189.00 | 189.00 | 189.00 | 81.264 | 2 |
| 2022-01-11 | 189.00 | 189.00 | 180.50 | 180.50 | 77.609 | 4 |
| 2022-01-10 | 180.50 | 189.00 | 180.50 | 189.00 | 81.264 | 925 |
| 2022-01-07 | 180.50 | 180.50 | 180.50 | 180.50 | 77.609 | 229 |
| 2022-01-06 | 180.50 | 180.50 | 180.50 | 180.50 | 77.609 | 2 |
| 2022-01-05 | 180.50 | 180.50 | 180.50 | 180.50 | 77.609 | 4 |
| 2022-01-04 | 186.50 | 186.50 | 180.50 | 180.50 | 77.609 | 9,765 |
| 2022-01-03 | 185.00 | 186.00 | 179.50 | 179.50 | 77.179 | 9,545 |
| 2021-12-30 | 179.00 | 185.00 | 177.00 | 185.00 | 79.544 | 22,974 |
| 2021-12-29 | 179.00 | 179.00 | 170.50 | 170.50 | 73.310 | 2,301 |
| 2021-12-28 | 170.50 | 179.00 | 170.50 | 179.00 | 76.964 | 6 |
| 2021-12-27 | 180.00 | 180.00 | 180.00 | 180.00 | 77.394 | 4 |
| 2021-12-24 | 174.50 | 180.50 | 171.50 | 179.50 | 77.179 | 45,348 |
| 2021-12-23 | 183.50 | 183.50 | 183.50 | 183.50 | 78.899 | 13 |
| 2021-12-22 | 177.50 | 183.50 | 177.50 | 183.50 | 78.899 | 6,911 |
| 2021-12-21 | 170.50 | 177.00 | 170.50 | 177.00 | 76.104 | 7,124 |
| 2021-12-20 | 178.50 | 178.50 | 178.50 | 178.50 | 76.749 | 257 |
| 2021-12-17 | 171.00 | 178.00 | 170.50 | 178.00 | 76.534 | 4,611 |
| 2021-12-16 | 180.00 | 180.00 | 180.00 | 180.00 | 77.394 | 4 |
| 2021-12-15 | 178.00 | 178.00 | 170.50 | 173.50 | 74.600 | 27,584 |
| 2021-12-14 | 178.50 | 180.00 | 178.50 | 180.00 | 77.394 | 3,215 |
| 2021-12-13 | 190.50 | 190.50 | 179.00 | 179.00 | 76.964 | 22,138 |
| 2021-12-10 | 200.00 | 200.00 | 190.00 | 200.00 | 85.994 | 4,846 |
| 2021-12-09 | 195.00 | 200.00 | 192.50 | 200.00 | 85.994 | 30,756 |
| 2021-12-08 | 178.50 | 195.50 | 178.50 | 186.50 | 80.189 | 17,501 |
| 2021-12-07 | 168.00 | 178.50 | 168.00 | 178.50 | 76.749 | 34,481 |
| 2021-12-06 | 168.00 | 168.00 | 168.00 | 168.00 | 72.235 | 22 |
| 2021-12-03 | 168.00 | 168.00 | 161.00 | 163.00 | 70.085 | 18,606 |
| 2021-12-02 | 163.00 | 169.00 | 161.50 | 169.00 | 72.665 | 9,279 |
| 2021-12-01 | 161.00 | 168.00 | 160.50 | 168.00 | 72.235 | 2,535 |
| 2021-11-30 | 165.00 | 170.50 | 159.50 | 165.50 | 71.160 | 23,599 |
| 2021-11-29 | 206.50 | 206.50 | 160.00 | 165.00 | 70.945 | 74,037 |
| 2021-11-26 | 168.00 | 234.00 | 168.00 | 217.00 | 93.303 | 45,722 |
← NewerPage 20 of 20 · 1,189 trading days
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.