Coplus Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	94.500	95.900	94.500	95.900	95.900	3,154,628
2026-10-16	94.400	94.900	94.100	94.400	94.400	3,327,311
2026-10-15	94.500	95.800	87.200	94.300	94.300	4,079,500
2026-10-14	93.400	96.700	93.400	94.600	94.600	4,417,266
2026-10-13	94.700	95.100	89.200	93.200	93.200	4,037,000
2026-10-12	92.700	94.400	92.300	94.400	94.400	3,464,030
2026-10-08	93.400	94.400	91.400	92.300	92.300	4,069,000
2026-10-07	102.00	106.00	91.400	91.400	91.400	5,822,002
2026-10-06	95.100	102.00	94.600	101.50	101.50	4,339,452
2026-10-05	94.500	95.000	94.100	94.800	94.800	2,185,920
2026-10-02	94.300	95.000	92.600	94.300	94.300	2,133,000
2026-10-01	93.000	94.600	93.000	94.100	94.100	1,661,720
2026-09-30	92.200	93.100	92.100	92.600	92.600	2,107,000
2026-09-29	89.200	92.100	89.200	91.800	91.800	2,036,046
2026-09-24	86.800	89.400	86.200	88.800	88.800	2,385,010
2026-09-23	82.300	87.100	82.100	86.600	86.600	3,074,050
2026-09-22	79.100	82.100	79.100	82.100	82.100	1,665,161
2026-09-21	76.800	78.800	76.800	78.800	78.800	1,483,000
2026-09-18	75.200	76.800	74.700	76.800	76.800	1,697,003
2026-09-17	74.200	75.200	72.800	75.200	75.200	1,703,000
2026-09-16	73.100	77.000	73.000	74.200	74.200	2,864,000
2026-09-15	70.900	74.400	70.900	73.100	73.100	1,508,002
2026-09-14	65.800	70.800	65.800	70.800	70.800	1,165,003
2026-09-11	65.600	66.000	64.900	65.800	65.800	834,000
2026-09-10	65.100	67.300	64.300	65.600	65.600	1,835,000
2026-09-09	63.100	65.200	63.000	65.200	65.200	1,538,000
2026-09-08	62.300	64.300	62.300	63.100	63.100	1,201,000
2026-09-07	62.100	63.500	61.800	62.400	62.400	2,583,000
2026-09-04	62.000	62.700	61.400	62.100	62.100	1,536,000
2026-09-03	62.000	63.000	61.800	62.000	62.000	562,000
2026-09-02	61.600	62.500	61.400	62.000	62.000	425,000
2026-09-01	61.600	62.500	61.300	61.500	61.500	351,000
2026-08-31	61.600	62.700	61.000	61.500	61.500	901,021
2026-08-28	60.300	63.100	60.200	61.700	61.700	538,000
2026-08-27	61.000	62.000	59.400	60.300	60.300	327,000
2026-08-26	59.900	61.500	59.900	60.600	60.600	165,000
2026-08-25	58.900	59.600	57.100	58.900	58.900	54,000
2026-08-24	59.400	59.400	58.600	58.600	58.600	15,000
2026-08-21	59.900	60.300	59.800	60.300	60.300	3,000
2026-08-20	62.000	62.000	59.700	60.500	60.500	13,000
2026-08-19	59.100	59.100	58.200	58.700	58.700	5,000
2026-08-18	59.300	59.300	59.300	59.300	59.300	0
2026-08-17	59.400	59.400	58.400	59.300	59.300	8,000
2026-08-14	59.700	59.700	58.800	58.800	58.800	7,000
2026-08-13	60.900	60.900	59.300	59.300	59.300	8,000
2026-08-12	61.200	61.200	60.100	60.700	60.700	4,000
2026-08-11	60.900	60.900	60.900	60.900	60.900	1,000
2026-08-10	61.200	61.200	60.300	60.700	60.700	4,000
2026-08-07	60.900	60.900	60.900	60.900	60.900	0
2026-08-06	60.900	60.900	60.900	60.900	60.900	2,000
2026-08-05	61.000	61.000	61.000	61.000	61.000	0
2026-08-04	60.400	61.000	59.800	61.000	61.000	16,000
2026-08-03	60.900	60.900	60.600	60.600	60.600	4,000
2026-07-31	61.100	61.400	61.000	61.400	61.400	4,000
2026-07-30	61.400	61.900	61.300	61.900	61.900	5,000
2026-07-29	60.500	62.000	60.500	62.000	62.000	14,000
2026-07-28	60.100	60.500	59.400	60.500	60.500	5,000
2026-07-27	59.500	60.500	59.500	59.500	59.500	4,000
2026-07-24	59.400	60.600	59.200	60.600	60.600	7,000
2026-07-23	60.900	60.900	58.900	60.500	60.500	14,000

Page 1 of 3 · 126 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.