Coplus Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	78.000	78.000	72.500	72.500	72.500	59,000
2026-04-24	80.000	80.300	77.300	77.900	77.900	61,157
2026-04-23	86.100	86.100	80.900	80.900	80.900	56,000
2026-04-22	93.700	93.700	83.400	86.100	86.100	283,000
2026-04-21	85.200	85.200	85.200	85.200	85.200	41,000
2026-04-20	70.700	77.500	70.700	77.500	77.500	141,000
2026-04-17	69.900	70.600	68.900	70.500	70.500	20,300
2026-04-16	69.500	70.100	69.400	69.600	69.600	25,000
2026-04-15	68.900	69.900	68.900	69.800	69.800	20,000
2026-04-14	68.800	68.900	68.500	68.900	68.900	14,000
2026-04-13	68.900	68.900	68.900	68.900	68.900	12,000
2026-04-10	68.400	68.800	68.400	68.800	68.800	20,002
2026-04-09	69.100	69.100	68.000	68.000	68.000	16,000
2026-04-08	68.900	69.000	68.100	68.900	68.900	30,101
2026-04-07	69.200	69.200	68.100	69.100	69.100	19,001
2026-04-02	69.800	69.800	68.700	68.700	68.700	17,200
2026-04-01	70.400	70.400	69.200	70.100	70.100	12,000
2026-03-31	70.400	71.200	69.200	70.400	70.400	49,000
2026-03-30	71.900	72.000	69.000	71.200	71.200	37,200
2026-03-27	72.000	72.000	71.600	71.900	71.900	19,000
2026-03-26	71.100	74.200	71.100	72.100	72.100	76,000
2026-03-25	70.600	70.600	70.500	70.500	70.500	22,000
2026-03-24	70.500	70.500	69.800	70.500	70.500	24,000
2026-03-23	70.600	70.700	69.300	70.200	70.200	39,000
2026-03-20	69.500	70.300	69.500	70.100	70.100	20,000
2026-03-19	69.500	69.500	68.700	69.200	69.200	18,001
2026-03-18	69.600	69.600	68.200	69.500	69.500	53,000
2026-03-17	69.500	71.300	68.800	69.200	69.200	51,000
2026-03-16	68.700	71.000	68.600	69.000	69.000	48,000
2026-03-13	68.600	68.900	67.700	68.000	68.000	39,000
2026-03-12	67.300	68.500	67.300	68.400	68.400	38,000
2026-03-11	65.200	68.000	65.100	67.800	67.800	90,001
2026-03-10	69.300	69.600	65.900	65.900	65.900	75,000
2026-03-09	72.500	72.500	68.100	69.200	69.200	82,000
2026-03-06	71.800	72.900	71.400	72.500	72.500	60,000
2026-03-05	70.400	73.200	70.100	71.200	71.200	109,000
2026-03-04	68.500	75.100	68.000	69.700	69.700	141,030
2026-03-03	68.500	69.400	68.300	68.300	68.300	53,000
2026-03-02	69.800	70.000	68.400	69.100	69.100	55,944
2026-02-26	62.200	67.600	62.200	67.600	67.600	139,001
2026-02-25	60.300	61.500	60.300	61.500	61.500	64,196
2026-02-24	60.300	60.400	60.000	60.300	60.300	54,000
2026-02-23	59.100	59.800	59.100	59.800	59.800	47,000
2026-02-11	59.500	60.000	58.300	58.600	58.600	436,000
2026-02-10	58.700	59.600	58.000	59.500	59.500	441,000
2026-02-09	59.000	59.000	58.100	58.600	58.600	124,000
2026-02-06	58.900	58.900	58.200	58.500	58.500	38,000
2026-02-05	59.300	59.300	58.500	58.500	58.500	122,000
2026-02-04	59.400	59.400	59.000	59.300	59.300	91,000
2026-02-03	59.500	59.500	59.100	59.300	59.300	113,000
2026-02-02	59.400	59.600	58.900	59.600	59.600	194,000
2026-01-30	59.400	59.500	59.400	59.500	59.500	85,000
2026-01-29	59.700	59.700	59.100	59.400	59.400	73,000
2026-01-28	59.800	59.800	59.200	59.700	59.700	75,000
2026-01-27	59.600	59.700	59.500	59.700	59.700	83,200
2026-01-26	59.600	59.700	59.200	59.400	59.400	104,000
2026-01-23	59.500	59.800	59.000	59.600	59.600	124,000
2026-01-22	59.300	59.400	59.000	59.400	59.400	49,000
2026-01-21	59.800	59.900	58.900	59.300	59.300	113,000
2026-01-20	59.900	59.900	59.600	59.800	59.800	8,200

← NewerPage 3 of 20 · 1,187 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.