Clevo Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	58.500	61.400	57.500	60.500	54.692	19,480,455
2024-07-30	55.300	58.900	54.400	58.900	53.246	8,405,168
2024-07-29	55.300	57.400	55.000	55.200	49.901	5,039,431
2024-07-26	54.200	54.900	53.200	54.800	49.540	4,119,499
2024-07-23	57.000	58.100	55.700	55.800	50.444	5,748,924
2024-07-22	57.300	59.000	55.400	55.800	50.444	7,303,451
2024-07-19	59.600	60.500	57.000	57.300	51.800	13,428,912
2024-07-18	59.800	62.600	58.800	60.500	54.692	50,093,584
2024-07-17	56.000	60.500	55.500	60.500	54.692	9,364,299
2024-07-16	56.400	56.500	55.000	55.000	49.720	3,281,757
2024-07-15	58.300	59.100	55.600	55.800	50.444	7,816,805
2024-07-12	55.900	59.500	54.700	58.300	52.704	14,060,955
2024-07-11	61.000	61.400	56.500	56.500	51.076	24,862,055
2024-07-10	53.600	57.200	53.500	57.200	51.709	6,655,478
2024-07-09	53.700	53.800	51.500	52.000	47.008	2,621,486
2024-07-08	54.600	55.100	53.300	53.500	48.364	2,336,898
2024-07-05	55.300	55.300	54.200	54.400	49.178	2,050,162
2024-07-04	55.100	55.100	54.000	54.400	49.178	2,007,203
2024-07-03	53.500	55.000	53.400	54.300	49.088	3,158,447
2024-07-02	53.200	54.500	52.800	53.000	47.912	2,586,602
2024-07-01	55.200	55.800	53.100	53.100	48.003	8,360,055
2024-06-28	52.600	53.500	52.200	53.500	48.364	1,921,029
2024-06-27	52.500	53.300	52.000	52.500	47.460	1,600,403
2024-06-26	53.800	54.000	52.600	52.800	47.732	1,589,058
2024-06-25	53.400	53.700	51.800	53.500	48.364	2,018,821
2024-06-24	54.800	55.300	53.100	53.300	48.184	2,002,185
2024-06-21	54.300	55.000	54.000	54.600	49.359	1,540,329
2024-06-20	53.800	54.700	53.600	54.600	49.359	1,626,469
2024-06-19	54.200	54.300	53.000	53.600	48.455	3,196,321
2024-06-18	56.000	56.200	55.100	55.200	48.455	2,943,173
2024-06-17	56.800	57.500	55.500	55.500	48.718	3,062,355
2024-06-14	55.900	57.500	55.800	56.100	49.245	3,997,232
2024-06-13	54.800	56.400	54.800	55.500	48.718	3,667,054
2024-06-12	55.000	56.400	54.300	54.500	47.840	5,388,880
2024-06-11	56.600	56.600	53.000	54.100	47.489	7,889,474
2024-06-07	57.300	58.300	56.900	57.000	50.035	3,235,063
2024-06-06	59.000	59.600	55.800	57.200	50.210	6,676,669
2024-06-05	59.500	61.000	57.500	58.000	50.913	7,350,849
2024-06-04	62.000	63.300	58.100	59.700	52.405	14,149,760
2024-06-03	62.400	62.500	60.800	61.000	53.546	3,141,175
2024-05-31	61.000	62.700	60.900	61.500	53.985	2,798,041
2024-05-30	61.700	61.700	60.000	60.100	52.756	3,643,463
2024-05-29	65.300	65.300	63.000	63.000	55.302	4,710,264
2024-05-28	62.600	67.800	61.800	66.100	58.023	7,372,373
2024-05-27	62.400	62.600	61.400	62.000	54.424	2,697,665
2024-05-24	60.000	62.200	60.000	61.600	54.073	2,760,898
2024-05-23	64.000	64.100	61.600	61.600	54.073	4,072,621
2024-05-22	60.500	63.300	60.400	62.700	55.038	6,985,153
2024-05-21	60.400	61.100	59.000	59.700	52.405	5,081,921
2024-05-20	61.000	63.500	60.000	60.400	53.019	25,137,820
2024-05-17	60.900	62.500	58.600	62.200	54.599	35,817,352
2024-05-16	60.800	63.000	58.200	60.900	53.458	90,092,501
2024-05-15	57.500	58.000	55.600	58.000	50.913	19,514,430
2024-05-14	51.900	52.800	51.800	52.800	46.348	11,076,491
2024-05-13	46.000	48.050	45.200	48.050	42.178	27,850,825
2024-05-10	43.700	44.000	43.100	43.700	38.360	3,670,305
2024-05-09	43.050	46.100	43.050	43.650	38.316	19,821,563
2024-05-08	43.650	43.650	42.200	42.850	37.614	4,941,345
2024-05-07	42.450	44.100	41.450	43.700	38.360	11,421,695
2024-05-06	41.800	42.700	41.750	42.250	37.087	1,946,200

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	2.0000 TWD
2025-06-24	2.5298 TWD
2024-06-19	1.6000 TWD
2023-06-20	1.5000 TWD
2022-06-24	2.1000 TWD
2021-07-20	0.6000 TWD
2020-07-09	0.4000 TWD
2019-07-03	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.