Coplus Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	60.900	61.000	60.800	61.000	61.000	11,000
2025-04-30	61.600	62.400	61.600	61.600	61.600	21,850
2025-04-29	62.200	62.200	61.700	61.800	61.800	7,000
2025-04-28	61.800	61.800	61.800	61.800	61.800	3,000
2025-04-25	61.400	61.800	61.400	61.800	61.800	6,000
2025-04-24	61.300	61.400	61.300	61.400	61.400	3,000
2025-04-23	61.200	61.700	60.000	61.500	61.500	48,000
2025-04-22	61.500	61.900	56.100	61.900	61.900	170,050
2025-04-21	63.600	63.600	60.900	61.300	61.300	60,000
2025-04-18	66.100	66.100	63.700	64.000	64.000	88,000
2025-04-17	68.500	68.800	67.000	67.400	67.400	69,000
2025-04-16	68.200	69.900	66.300	68.500	68.500	364,000
2025-04-15	68.300	70.300	67.000	69.900	69.900	143,000
2025-04-14	69.700	70.000	67.800	69.000	69.000	60,000
2025-04-11	68.800	69.300	68.100	69.300	69.300	27,020
2025-04-10	69.800	70.000	68.000	69.000	69.000	51,000
2025-04-09	68.800	68.800	63.300	68.700	68.700	107,004
2025-04-08	69.800	69.800	64.100	68.800	68.800	113,000
2025-04-07	62.600	68.800	62.200	68.800	68.800	95,018
2025-04-02	68.500	69.100	68.000	69.100	69.100	40,000
2025-04-01	69.400	69.500	68.100	69.500	69.500	29,000
2025-03-31	67.400	69.400	67.300	69.000	69.000	32,000
2025-03-28	70.700	70.700	67.400	69.200	69.200	109,001
2025-03-27	67.600	69.700	67.500	69.700	69.700	70,000
2025-03-26	69.900	70.000	62.600	69.500	69.500	399,002
2025-03-25	68.900	69.500	67.200	69.500	69.500	78,000
2025-03-24	70.200	70.500	68.900	69.800	69.800	30,002
2025-03-21	69.600	70.200	68.600	69.100	69.100	86,000
2025-03-20	69.500	69.600	68.100	69.400	69.400	29,002
2025-03-19	70.000	70.200	67.500	69.500	69.500	127,081
2025-03-18	70.300	70.500	67.300	69.300	69.300	103,001
2025-03-17	70.000	71.800	66.200	69.500	69.500	218,000
2025-03-14	69.200	71.500	68.800	71.500	71.500	38,006
2025-03-13	70.000	70.300	69.000	69.700	69.700	18,001
2025-03-12	70.800	70.900	69.300	70.300	70.300	15,056
2025-03-11	68.200	69.800	68.100	69.600	69.600	23,024
2025-03-10	71.100	71.100	69.200	69.500	69.500	17,013
2025-03-07	71.300	71.300	69.700	70.800	70.800	11,006
2025-03-06	72.500	72.500	69.900	70.800	70.800	14,038
2025-03-05	71.200	71.200	71.200	71.200	71.200	2,007
2025-03-04	69.800	70.500	69.800	70.500	70.500	19,019
2025-03-03	69.400	70.600	68.900	70.000	70.000	29,026
2025-02-27	71.800	71.900	70.100	71.000	71.000	10,038
2025-02-26	70.000	71.100	69.500	71.100	71.100	34,000
2025-02-25	70.200	71.200	70.000	71.200	71.200	8,000
2025-02-24	72.000	72.400	71.100	71.100	71.100	5,000
2025-02-21	71.900	72.500	71.400	72.400	72.400	45,220
2025-02-20	70.200	71.500	70.200	71.400	71.400	26,000
2025-02-19	69.200	70.000	68.500	69.900	69.900	30,000
2025-02-18	68.300	69.300	68.100	69.200	69.200	31,000
2025-02-17	69.300	71.000	67.600	68.900	68.900	519,000
2025-02-14	70.000	71.100	68.000	71.100	71.100	721,000
2025-02-13	70.300	70.900	67.900	70.000	70.000	393,000
2025-02-12	68.800	70.900	68.000	70.000	70.000	373,000
2025-02-11	68.900	70.600	68.900	70.600	70.600	254,002
2025-02-10	72.800	72.800	68.800	69.700	69.700	568,031
2025-02-07	74.400	74.900	69.600	74.500	74.500	460,000
2025-02-06	77.400	77.600	74.400	74.400	74.400	379,399
2025-02-05	77.700	77.700	75.300	76.700	76.700	305,000
2025-02-04	76.900	78.300	76.000	76.000	76.000	351,000

← NewerPage 7 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.