Clevo Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	43.700	43.850	42.600	42.750	37.526	4,088,191
2024-01-24	44.550	44.550	43.550	43.550	38.228	4,394,395
2024-01-23	43.650	44.200	43.200	44.100	38.711	6,901,494
2024-01-22	44.000	44.000	43.050	43.350	38.053	8,451,175
2024-01-19	42.100	44.300	41.750	42.550	37.351	13,294,563
2024-01-18	41.700	42.900	41.050	41.700	36.604	11,197,992
2024-01-17	41.600	41.900	40.800	40.800	35.814	6,240,980
2024-01-16	42.950	43.200	41.850	41.850	36.736	6,609,742
2024-01-15	43.100	44.000	42.600	42.650	37.438	7,399,341
2024-01-12	44.500	44.800	43.250	43.350	38.053	9,432,125
2024-01-11	44.200	45.000	43.500	44.900	39.413	16,980,209
2024-01-10	45.200	48.050	44.800	45.000	39.501	29,003,646
2024-01-09	47.500	47.500	44.700	45.950	40.335	33,045,061
2024-01-08	44.800	48.850	44.650	47.750	41.915	52,372,859
2024-01-05	41.850	45.500	41.850	44.450	39.018	34,663,757
2024-01-04	43.000	43.500	41.800	42.000	36.868	20,686,322
2024-01-03	46.050	46.100	43.000	43.850	38.492	71,743,508
2024-01-02	42.750	44.750	41.700	44.750	39.282	33,966,151
2023-12-29	38.300	40.700	38.200	40.700	35.727	19,181,518
2023-12-28	37.600	38.000	37.000	37.000	32.479	4,701,296
2023-12-27	37.050	38.100	36.850	37.450	32.874	8,595,470
2023-12-26	36.000	37.200	35.850	37.000	32.479	3,926,580
2023-12-25	36.700	38.300	36.000	36.250	31.820	7,788,189
2023-12-22	37.000	37.000	35.800	36.000	31.601	3,323,560
2023-12-21	37.500	37.500	36.000	36.750	32.259	10,959,551
2023-12-20	34.250	37.500	34.250	37.500	32.918	9,519,124
2023-12-19	34.750	34.950	34.000	34.100	29.933	893,292
2023-12-18	34.850	35.700	34.650	34.750	30.504	1,479,498
2023-12-15	35.350	35.700	34.900	34.900	30.635	2,003,350
2023-12-14	34.700	35.400	34.450	34.900	30.635	1,524,503
2023-12-13	33.650	34.550	33.650	34.400	30.196	1,616,441
2023-12-12	33.750	33.800	33.550	33.650	29.538	356,133
2023-12-11	33.850	33.850	33.500	33.600	29.494	306,212
2023-12-08	33.750	34.250	33.650	33.800	29.670	618,200
2023-12-07	33.500	33.650	33.300	33.300	29.231	188,197
2023-12-06	33.600	34.000	33.550	33.550	29.450	464,040
2023-12-05	33.400	33.800	33.200	33.800	29.670	521,865
2023-12-04	33.500	33.500	33.200	33.400	29.319	268,785
2023-12-01	33.850	33.850	33.350	33.400	29.319	308,148
2023-11-30	33.400	33.700	33.200	33.700	29.582	251,360
2023-11-29	33.550	33.600	33.200	33.250	29.187	200,334
2023-11-28	33.200	33.550	33.200	33.450	29.363	252,986
2023-11-27	33.800	33.800	33.150	33.150	29.099	462,086
2023-11-24	33.950	33.950	33.600	33.600	29.494	295,937
2023-11-23	33.700	34.100	33.500	33.750	29.626	651,020
2023-11-22	33.750	33.850	33.500	33.600	29.494	535,178
2023-11-21	34.100	34.150	33.750	33.750	29.626	678,708
2023-11-20	33.900	34.100	33.700	34.050	29.889	1,007,470
2023-11-17	34.350	34.350	33.650	33.850	29.714	917,863
2023-11-16	33.400	34.100	33.200	34.100	29.933	2,945,528
2023-11-15	33.000	33.550	32.900	33.350	29.275	2,133,421
2023-11-14	32.900	32.950	32.500	32.700	28.704	469,375
2023-11-13	32.950	33.300	32.600	32.750	28.748	1,396,081
2023-11-10	32.250	32.350	32.200	32.200	28.265	289,200
2023-11-09	32.600	32.700	32.250	32.550	28.573	284,300
2023-11-08	32.600	32.700	32.100	32.600	28.616	419,484
2023-11-07	32.550	32.550	32.150	32.200	28.265	284,326
2023-11-06	31.600	32.800	31.600	32.550	28.573	1,034,251
2023-11-03	31.500	31.750	31.400	31.400	27.563	320,228
2023-11-02	31.500	31.750	31.350	31.400	27.563	386,024

← NewerPage 12 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.