Coplus Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 78.900 | 79.500 | 75.200 | 78.900 | 78.900 | 483,000 |
| 2025-01-22 | 79.100 | 81.000 | 78.000 | 80.300 | 80.300 | 463,000 |
| 2025-01-21 | 82.100 | 83.000 | 79.900 | 80.600 | 80.600 | 637,013 |
| 2025-01-20 | 81.500 | 83.000 | 79.500 | 82.300 | 82.300 | 521,000 |
| 2025-01-17 | 81.600 | 82.100 | 80.000 | 81.000 | 81.000 | 416,000 |
| 2025-01-16 | 81.100 | 82.200 | 80.000 | 81.700 | 81.700 | 383,000 |
| 2025-01-15 | 79.100 | 81.400 | 79.100 | 81.100 | 81.100 | 414,000 |
| 2025-01-14 | 78.400 | 81.000 | 78.000 | 80.800 | 80.800 | 442,000 |
| 2025-01-13 | 78.200 | 80.100 | 77.500 | 80.000 | 80.000 | 393,051 |
| 2025-01-10 | 77.800 | 80.100 | 77.100 | 80.000 | 80.000 | 249,000 |
| 2025-01-09 | 79.600 | 80.100 | 78.000 | 79.100 | 79.100 | 226,000 |
| 2025-01-08 | 79.600 | 79.600 | 78.000 | 79.000 | 79.000 | 201,000 |
| 2025-01-07 | 78.400 | 80.000 | 77.000 | 79.700 | 79.700 | 250,000 |
| 2025-01-06 | 79.100 | 79.800 | 78.100 | 79.800 | 79.800 | 224,000 |
| 2025-01-03 | 79.800 | 80.000 | 78.300 | 79.800 | 79.800 | 157,000 |
| 2025-01-02 | 80.400 | 80.400 | 77.100 | 79.800 | 79.800 | 340,000 |
| 2024-12-31 | 81.300 | 81.300 | 78.900 | 80.100 | 80.100 | 232,000 |
| 2024-12-30 | 81.600 | 81.600 | 80.400 | 80.400 | 80.400 | 42,000 |
| 2024-12-27 | 81.900 | 82.000 | 80.000 | 81.700 | 81.700 | 352,000 |
| 2024-12-26 | 81.000 | 82.000 | 80.200 | 82.000 | 82.000 | 296,000 |
| 2024-12-25 | 81.600 | 81.600 | 80.400 | 81.300 | 81.300 | 65,000 |
| 2024-12-24 | 80.000 | 81.400 | 80.000 | 81.400 | 81.400 | 50,000 |
| 2024-12-23 | 79.700 | 81.600 | 79.200 | 81.600 | 81.600 | 125,000 |
| 2024-12-20 | 80.100 | 81.300 | 79.100 | 81.000 | 81.000 | 30,000 |
| 2024-12-19 | 80.100 | 82.600 | 78.100 | 81.700 | 81.700 | 285,000 |
| 2024-12-18 | 82.300 | 82.900 | 81.100 | 81.100 | 81.100 | 214,000 |
| 2024-12-17 | 82.800 | 83.000 | 80.300 | 81.900 | 81.900 | 312,000 |
| 2024-12-16 | 81.400 | 81.400 | 81.400 | 81.400 | 81.400 | 3,000 |
| 2024-12-13 | 83.000 | 83.800 | 78.600 | 83.600 | 83.600 | 331,000 |
| 2024-12-12 | 83.300 | 84.600 | 81.800 | 82.100 | 82.100 | 69,000 |
| 2024-12-11 | 81.200 | 82.300 | 80.200 | 81.900 | 81.900 | 133,000 |
| 2024-12-10 | 81.200 | 82.800 | 81.100 | 81.700 | 81.700 | 95,000 |
| 2024-12-09 | 84.900 | 84.900 | 81.500 | 83.000 | 83.000 | 252,000 |
| 2024-12-06 | 83.800 | 85.000 | 81.400 | 84.800 | 84.800 | 289,208 |
| 2024-12-05 | 84.400 | 84.900 | 81.000 | 83.200 | 83.200 | 307,000 |
| 2024-12-04 | 83.100 | 83.100 | 83.100 | 83.100 | 83.100 | 1,000 |
| 2024-12-03 | 84.300 | 84.400 | 82.900 | 84.400 | 84.400 | 33,000 |
| 2024-12-02 | 85.700 | 85.700 | 82.500 | 84.400 | 84.400 | 253,000 |
| 2024-11-29 | 85.100 | 85.200 | 83.700 | 85.100 | 85.100 | 37,043 |
| 2024-11-28 | 84.300 | 85.200 | 82.500 | 85.200 | 85.200 | 235,000 |
| 2024-11-27 | 84.000 | 84.800 | 82.600 | 84.400 | 84.400 | 198,000 |
| 2024-11-26 | 85.000 | 85.800 | 81.500 | 84.000 | 84.000 | 274,000 |
| 2024-11-25 | 86.000 | 86.000 | 83.200 | 83.700 | 83.700 | 30,000 |
| 2024-11-22 | 86.100 | 86.100 | 83.800 | 86.000 | 86.000 | 101,000 |
| 2024-11-21 | 83.200 | 86.200 | 82.900 | 86.200 | 86.200 | 246,000 |
| 2024-11-20 | 85.900 | 85.900 | 85.900 | 85.900 | 85.900 | 0 |
| 2024-11-19 | 82.300 | 86.000 | 82.200 | 85.800 | 85.800 | 255,000 |
| 2024-11-18 | 83.000 | 85.900 | 80.800 | 84.900 | 84.900 | 323,000 |
| 2024-11-15 | 82.000 | 86.000 | 80.400 | 84.000 | 84.000 | 96,000 |
| 2024-11-14 | 80.100 | 85.200 | 78.300 | 85.200 | 85.200 | 360,000 |
| 2024-11-13 | 78.200 | 81.700 | 78.200 | 81.700 | 81.700 | 197,000 |
| 2024-11-12 | 76.800 | 80.000 | 76.000 | 80.000 | 80.000 | 215,280 |
| 2024-11-11 | 79.000 | 82.600 | 79.000 | 79.300 | 79.300 | 148,000 |
| 2024-11-08 | 75.600 | 81.200 | 75.600 | 81.000 | 81.000 | 286,000 |
| 2024-11-07 | 75.200 | 77.900 | 74.400 | 77.900 | 77.900 | 231,000 |
| 2024-11-06 | 74.200 | 76.900 | 72.500 | 76.900 | 76.900 | 255,126 |
| 2024-11-05 | 75.300 | 76.000 | 74.000 | 75.100 | 75.100 | 290,000 |
| 2024-11-04 | 77.200 | 77.200 | 75.400 | 75.400 | 75.400 | 121,000 |
| 2024-11-01 | 78.000 | 78.000 | 75.500 | 75.800 | 75.800 | 7,000 |
| 2024-10-30 | 78.300 | 78.300 | 76.000 | 78.200 | 78.200 | 284,000 |
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.