Coplus Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 78.400 | 78.400 | 78.400 | 78.400 | 78.400 | 2,000 |
| 2024-10-28 | 78.800 | 78.900 | 76.000 | 78.600 | 78.600 | 217,000 |
| 2024-10-25 | 76.300 | 78.600 | 76.300 | 78.600 | 78.600 | 242,005 |
| 2024-10-24 | 77.500 | 79.000 | 73.600 | 79.000 | 79.000 | 322,000 |
| 2024-10-23 | 77.800 | 79.400 | 77.200 | 79.000 | 79.000 | 147,402 |
| 2024-10-22 | 77.500 | 79.000 | 77.500 | 79.000 | 79.000 | 218,005 |
| 2024-10-21 | 79.800 | 79.800 | 77.700 | 77.800 | 77.800 | 209,000 |
| 2024-10-18 | 77.800 | 79.000 | 77.400 | 79.000 | 79.000 | 143,000 |
| 2024-10-17 | 79.900 | 80.600 | 76.000 | 76.100 | 76.100 | 389,000 |
| 2024-10-16 | 77.300 | 80.000 | 77.200 | 80.000 | 80.000 | 176,000 |
| 2024-10-15 | 79.000 | 79.600 | 76.500 | 79.400 | 79.400 | 184,000 |
| 2024-10-14 | 79.900 | 79.900 | 76.300 | 79.100 | 79.100 | 132,000 |
| 2024-10-11 | 78.900 | 80.200 | 74.400 | 79.000 | 79.000 | 169,000 |
| 2024-10-09 | 70.100 | 76.900 | 69.700 | 76.900 | 76.900 | 226,000 |
| 2024-10-08 | 75.000 | 75.000 | 70.000 | 70.100 | 70.100 | 34,200 |
| 2024-10-07 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 1,000 |
| 2024-10-04 | 78.900 | 78.900 | 76.000 | 76.000 | 76.000 | 19,200 |
| 2024-10-01 | 85.000 | 85.000 | 77.000 | 78.100 | 78.100 | 211,000 |
| 2024-09-30 | 86.500 | 86.500 | 85.500 | 85.500 | 85.500 | 10,449 |
| 2024-09-27 | 88.800 | 89.800 | 86.900 | 87.000 | 87.000 | 152,749 |
| 2024-09-26 | 87.200 | 91.000 | 84.400 | 87.600 | 87.600 | 367,682 |
| 2024-09-25 | 90.000 | 90.500 | 88.300 | 88.300 | 88.300 | 56,000 |
| 2024-09-24 | 91.400 | 91.400 | 89.500 | 90.000 | 90.000 | 144,029 |
| 2024-09-23 | 91.900 | 93.000 | 90.000 | 91.200 | 91.200 | 318,000 |
| 2024-09-20 | 91.500 | 92.000 | 91.100 | 91.900 | 91.900 | 24,831 |
| 2024-09-19 | 90.600 | 92.300 | 90.000 | 92.300 | 92.300 | 260,100 |
| 2024-09-18 | 92.200 | 92.600 | 90.000 | 92.300 | 92.300 | 285,039 |
| 2024-09-16 | 90.800 | 92.900 | 89.700 | 92.200 | 92.200 | 291,300 |
| 2024-09-13 | 89.400 | 94.000 | 89.100 | 90.800 | 90.800 | 297,002 |
| 2024-09-12 | 91.400 | 91.500 | 89.300 | 91.300 | 91.300 | 201,000 |
| 2024-09-11 | 90.000 | 92.800 | 90.000 | 91.400 | 91.400 | 314,000 |
| 2024-09-10 | 90.400 | 93.100 | 88.700 | 93.100 | 93.100 | 231,000 |
| 2024-09-09 | 93.100 | 95.600 | 91.900 | 92.600 | 92.600 | 174,000 |
| 2024-09-06 | 91.700 | 93.100 | 88.400 | 93.100 | 93.100 | 265,000 |
| 2024-09-05 | 87.000 | 91.800 | 86.500 | 91.800 | 91.800 | 248,000 |
| 2024-09-04 | 92.800 | 95.900 | 86.500 | 88.700 | 88.700 | 450,050 |
| 2024-09-03 | 90.700 | 96.100 | 89.700 | 96.000 | 96.000 | 333,000 |
| 2024-09-02 | 87.800 | 89.800 | 87.400 | 89.600 | 89.600 | 261,008 |
| 2024-08-30 | 87.800 | 88.000 | 87.200 | 88.000 | 88.000 | 153,000 |
| 2024-08-29 | 86.500 | 88.000 | 86.200 | 88.000 | 88.000 | 212,000 |
| 2024-08-28 | 86.000 | 87.900 | 85.700 | 87.800 | 87.800 | 227,000 |
| 2024-08-27 | 84.500 | 87.700 | 84.200 | 87.400 | 87.400 | 208,002 |
| 2024-08-26 | 84.200 | 86.100 | 84.200 | 85.900 | 85.900 | 161,000 |
| 2024-08-23 | 83.500 | 85.800 | 83.400 | 85.800 | 85.800 | 164,000 |
| 2024-08-22 | 84.900 | 86.000 | 84.200 | 85.600 | 85.600 | 228,000 |
| 2024-08-21 | 84.800 | 85.000 | 83.000 | 84.900 | 84.900 | 152,000 |
| 2024-08-20 | 83.500 | 84.800 | 83.400 | 84.000 | 84.000 | 194,000 |
| 2024-08-19 | 83.200 | 84.900 | 83.200 | 84.500 | 84.500 | 122,000 |
| 2024-08-16 | 85.400 | 85.400 | 83.900 | 84.700 | 84.700 | 83,000 |
| 2024-08-15 | 85.000 | 86.000 | 83.000 | 84.000 | 84.000 | 219,000 |
| 2024-08-14 | 86.900 | 87.500 | 85.000 | 85.300 | 85.300 | 60,000 |
| 2024-08-13 | 87.000 | 88.800 | 85.000 | 86.900 | 86.900 | 130,000 |
| 2024-08-12 | 87.800 | 89.200 | 87.700 | 87.700 | 87.700 | 274,000 |
| 2024-08-09 | 86.200 | 87.700 | 85.000 | 87.600 | 87.600 | 238,000 |
| 2024-08-08 | 88.400 | 89.300 | 86.200 | 86.200 | 86.200 | 125,000 |
| 2024-08-07 | 88.500 | 89.400 | 86.200 | 89.400 | 89.400 | 159,000 |
| 2024-08-06 | 83.100 | 88.800 | 83.000 | 88.800 | 88.800 | 177,000 |
| 2024-08-05 | 85.100 | 87.600 | 80.300 | 86.100 | 86.100 | 80,000 |
| 2024-08-02 | 84.200 | 87.500 | 84.200 | 87.500 | 87.500 | 144,000 |
| 2024-08-01 | 86.100 | 88.000 | 85.900 | 86.600 | 86.600 | 76,392 |
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.