Clevo Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	42.200	42.350	41.400	41.500	36.429	1,185,850
2024-05-02	42.250	43.150	41.800	41.900	36.780	1,748,410
2024-04-30	43.400	43.600	42.150	42.250	37.087	2,306,320
2024-04-29	41.700	43.200	41.700	43.200	37.921	5,354,427
2024-04-26	42.400	42.400	41.500	41.700	36.604	3,615,093
2024-04-25	41.250	43.150	40.200	42.700	37.482	9,971,396
2024-04-24	38.950	41.800	38.850	41.350	36.297	5,161,635
2024-04-23	38.600	39.150	38.300	38.450	33.752	1,207,000
2024-04-22	38.650	39.100	38.050	38.200	33.532	1,559,702
2024-04-19	38.700	39.250	37.550	38.300	33.620	2,744,064
2024-04-18	40.150	40.150	39.250	39.250	34.454	2,393,542
2024-04-17	40.600	40.800	40.150	40.250	35.332	1,290,490
2024-04-16	41.900	42.150	39.900	40.250	35.332	3,430,281
2024-04-15	42.750	42.800	41.800	42.400	37.219	1,564,792
2024-04-12	43.150	43.200	42.300	42.850	37.614	2,317,705
2024-04-11	42.300	43.150	41.850	43.150	37.877	2,778,473
2024-04-10	42.750	43.650	42.300	42.500	37.307	3,177,220
2024-04-09	43.050	44.900	42.450	42.700	37.482	10,967,264
2024-04-08	41.450	43.000	41.400	43.000	37.746	5,417,633
2024-04-03	40.800	41.150	40.550	41.100	36.078	1,143,205
2024-04-02	40.900	41.150	40.400	41.150	36.122	1,747,931
2024-04-01	41.300	41.950	40.900	40.950	35.946	1,967,143
2024-03-29	41.000	41.250	40.300	41.150	36.122	1,412,000
2024-03-28	41.700	42.000	40.850	40.900	35.902	2,109,848
2024-03-27	41.550	41.700	41.100	41.650	36.561	2,230,548
2024-03-26	42.000	42.400	41.050	41.300	36.253	2,879,465
2024-03-25	41.900	42.200	41.450	41.900	36.780	2,701,841
2024-03-22	42.850	43.400	41.900	41.900	36.780	6,530,131
2024-03-21	42.900	43.150	41.750	43.000	37.746	11,207,094
2024-03-20	40.000	42.800	40.000	42.550	37.351	15,172,523
2024-03-19	38.350	41.050	38.200	40.400	35.463	7,265,157
2024-03-18	38.500	38.500	37.200	38.200	33.532	1,019,315
2024-03-15	37.600	38.650	37.600	37.950	33.313	1,801,687
2024-03-14	38.050	38.100	37.000	37.400	32.830	1,686,867
2024-03-13	38.800	39.150	37.800	38.000	33.357	1,873,415
2024-03-12	38.350	38.850	38.350	38.750	34.015	1,046,112
2024-03-11	38.400	39.100	38.200	38.200	33.532	1,371,222
2024-03-08	39.350	39.750	38.250	38.550	33.839	2,898,887
2024-03-07	40.500	40.700	38.900	39.500	34.673	3,386,511
2024-03-06	40.000	40.700	39.850	40.400	35.463	2,002,693
2024-03-05	40.200	40.500	39.850	40.000	35.112	1,748,530
2024-03-04	40.500	41.200	40.000	40.050	35.156	2,390,202
2024-03-01	40.100	40.350	39.800	39.900	35.024	1,501,640
2024-02-29	40.350	40.450	39.650	40.100	35.200	2,728,165
2024-02-27	41.400	41.850	40.200	40.250	35.332	2,677,384
2024-02-26	41.350	41.350	39.850	41.000	35.990	4,615,101
2024-02-23	42.500	42.650	41.550	41.550	36.473	2,309,716
2024-02-22	42.650	43.750	42.200	42.200	37.043	5,076,603
2024-02-21	41.650	42.400	41.650	42.050	36.912	1,797,027
2024-02-20	42.400	42.400	41.450	41.550	36.473	4,346,281
2024-02-19	44.150	44.150	42.200	42.500	37.307	5,241,093
2024-02-16	43.100	44.300	42.900	44.150	38.755	8,533,591
2024-02-15	41.800	43.100	41.500	42.600	37.394	3,658,400
2024-02-05	41.800	41.800	41.050	41.350	36.297	1,797,944
2024-02-02	42.500	42.600	41.700	41.800	36.692	1,611,150
2024-02-01	41.600	42.050	41.450	42.050	36.912	1,451,429
2024-01-31	41.800	41.900	41.250	41.350	36.297	2,112,232
2024-01-30	42.050	42.050	41.250	41.750	36.648	1,884,959
2024-01-29	41.400	41.800	41.200	41.700	36.604	2,140,438
2024-01-26	43.200	43.200	41.250	41.450	36.385	4,378,655

← NewerPage 11 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.