Coplus Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	64.800	64.800	62.200	62.300	62.300	17,000
2025-07-25	63.100	63.100	63.100	63.100	63.100	1,000
2025-07-24	63.700	63.700	62.400	63.200	63.200	3,000
2025-07-23	63.200	63.200	62.400	63.100	63.100	18,000
2025-07-22	64.500	64.500	64.500	64.500	64.500	1,038
2025-07-21	63.500	63.500	63.500	63.500	63.500	3,036
2025-07-18	64.500	64.500	64.500	64.500	64.500	2,000
2025-07-17	64.500	64.500	64.000	64.500	64.500	7,000
2025-07-16	64.500	64.500	64.500	64.500	64.500	0
2025-07-15	64.500	64.500	64.500	64.500	64.500	1,000
2025-07-14	64.500	64.500	64.500	64.500	64.500	0
2025-07-11	64.500	64.500	64.500	64.500	64.500	0
2025-07-10	63.900	64.500	63.900	64.500	64.500	2,002
2025-07-09	63.900	63.900	63.900	63.900	63.900	0
2025-07-08	63.900	63.900	63.900	63.900	63.900	3,000
2025-07-07	63.800	63.900	63.200	63.900	63.900	3,000
2025-07-04	65.900	65.900	63.000	64.000	64.000	43,000
2025-07-03	66.300	66.300	66.300	66.300	66.300	1,018
2025-07-02	65.600	65.600	65.500	65.600	65.600	3,000
2025-07-01	65.200	65.900	65.200	65.500	65.500	18,000
2025-06-30	63.100	65.400	63.100	65.400	65.400	6,000
2025-06-27	64.600	65.300	64.200	65.300	65.300	8,000
2025-06-26	66.500	66.500	64.700	65.400	65.400	14,000
2025-06-25	65.000	65.700	65.000	65.700	65.700	4,000
2025-06-24	65.000	65.200	65.000	65.200	65.200	5,000
2025-06-23	63.000	64.800	62.600	64.800	64.800	16,000
2025-06-20	62.800	63.900	62.800	63.900	63.900	2,000
2025-06-19	63.700	65.500	63.200	64.300	64.300	8,424
2025-06-18	65.000	65.000	63.200	64.700	64.700	19,000
2025-06-17	64.300	65.000	63.600	65.000	65.000	6,000
2025-06-16	64.200	65.000	64.200	65.000	65.000	4,001
2025-06-13	65.000	66.000	61.900	64.800	64.800	46,000
2025-06-12	65.500	65.500	65.500	65.500	65.500	2,001
2025-06-11	65.500	65.900	65.500	65.500	65.500	3,010
2025-06-10	65.500	65.500	65.500	65.500	65.500	3,000
2025-06-09	66.600	66.600	65.000	65.000	65.000	4,000
2025-06-06	63.800	64.900	63.800	64.900	64.900	2,000
2025-06-05	65.000	65.000	64.700	65.000	65.000	9,000
2025-06-04	65.300	65.300	62.900	64.100	64.100	8,000
2025-06-03	64.200	64.200	62.900	63.300	63.300	6,000
2025-06-02	64.200	64.200	63.200	63.300	63.300	3,000
2025-05-29	63.600	66.300	62.900	64.400	64.400	34,000
2025-05-28	63.200	63.700	63.100	63.700	63.700	3,000
2025-05-27	61.600	63.500	61.600	63.500	63.500	3,000
2025-05-26	63.500	63.500	63.500	63.500	63.500	1,000
2025-05-23	64.000	64.000	64.000	64.000	64.000	2,000
2025-05-22	64.300	64.300	64.300	64.300	64.300	1,000
2025-05-21	64.800	64.800	63.100	63.900	63.900	30,000
2025-05-20	65.200	65.200	65.200	65.200	65.200	4,000
2025-05-19	65.900	65.900	65.000	65.000	65.000	3,000
2025-05-16	66.000	66.000	65.100	65.100	65.100	3,000
2025-05-15	67.700	67.700	63.600	65.400	65.400	87,290
2025-05-14	64.500	66.000	63.600	66.000	66.000	35,000
2025-05-13	64.200	66.000	63.600	63.900	63.900	36,000
2025-05-12	63.600	65.500	62.400	64.000	64.000	37,000
2025-05-09	62.000	63.000	61.700	63.000	63.000	24,000
2025-05-08	61.000	62.400	60.600	62.000	62.000	48,383
2025-05-07	59.900	61.200	59.500	61.200	61.200	52,001
2025-05-06	56.200	58.500	55.600	58.500	58.500	47,000
2025-05-05	60.800	60.800	56.200	56.200	56.200	79,000

← NewerPage 6 of 20 · 1,188 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.