Clevo Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	31.400	31.550	31.250	31.300	27.475	257,387
2023-10-31	31.750	31.800	31.300	31.300	27.475	430,221
2023-10-30	31.650	31.750	31.500	31.550	27.695	172,100
2023-10-27	31.500	32.000	31.500	31.550	27.695	257,044
2023-10-26	31.600	31.800	31.400	31.400	27.563	305,005
2023-10-25	31.600	31.850	31.600	31.800	27.914	152,020
2023-10-24	31.750	31.850	31.450	31.550	27.695	270,045
2023-10-23	31.600	31.800	31.550	31.750	27.870	195,120
2023-10-20	32.000	32.000	31.600	31.650	27.783	479,246
2023-10-19	32.000	32.200	31.900	32.000	28.090	223,515
2023-10-18	32.550	32.550	31.900	32.050	28.134	617,250
2023-10-17	33.250	33.250	32.600	32.650	28.660	578,059
2023-10-16	33.150	33.300	32.650	32.850	28.836	819,165
2023-10-13	32.050	33.600	32.000	33.100	29.055	2,109,660
2023-10-12	31.850	32.050	31.650	32.000	28.090	306,273
2023-10-11	32.100	33.200	31.800	31.800	27.914	944,400
2023-10-06	31.350	31.550	31.200	31.450	27.607	135,107
2023-10-05	31.150	31.350	31.100	31.300	27.475	374,375
2023-10-04	31.450	31.450	31.100	31.100	27.300	267,817
2023-10-03	31.850	31.950	31.500	31.500	27.651	677,286
2023-10-02	31.700	31.950	31.650	31.850	27.958	363,021
2023-09-28	31.400	31.600	31.300	31.600	27.739	306,119
2023-09-27	31.300	31.500	31.150	31.200	27.387	229,369
2023-09-26	31.500	31.650	31.300	31.300	27.475	275,005
2023-09-25	31.250	31.650	31.250	31.600	27.739	410,039
2023-09-22	31.200	31.200	31.050	31.100	27.300	404,521
2023-09-21	31.350	31.500	31.000	31.100	27.300	684,124
2023-09-20	31.400	31.600	31.250	31.300	27.475	395,026
2023-09-19	31.600	31.800	31.300	31.400	27.563	656,296
2023-09-18	31.700	31.700	31.400	31.500	27.651	715,710
2023-09-15	32.300	32.450	31.800	31.800	27.914	824,428
2023-09-14	32.100	32.400	32.100	32.300	28.353	668,471
2023-09-13	32.200	32.300	32.000	32.000	28.090	430,095
2023-09-12	32.200	32.600	31.950	32.200	28.265	568,307
2023-09-11	32.000	32.550	32.000	32.200	28.265	754,274
2023-09-08	32.150	32.150	31.700	32.000	28.090	364,137
2023-09-07	32.300	32.500	31.800	31.950	28.046	873,998
2023-09-06	31.350	32.200	31.300	31.900	28.002	827,169
2023-09-05	31.450	31.500	31.250	31.400	27.563	299,425
2023-09-04	31.550	31.600	31.400	31.450	27.607	222,000
2023-09-01	31.500	31.600	31.300	31.550	27.695	319,000
2023-08-31	31.200	31.500	31.150	31.500	27.651	348,500
2023-08-30	31.150	31.500	31.150	31.400	27.563	376,005
2023-08-29	31.350	31.400	31.000	31.100	27.300	543,360
2023-08-28	32.000	32.000	31.300	31.350	27.519	443,932
2023-08-25	31.700	31.750	31.500	31.650	27.783	231,266
2023-08-24	32.000	32.250	31.600	31.800	27.914	511,292
2023-08-23	31.750	32.400	31.700	32.050	28.134	674,155
2023-08-22	32.500	32.500	31.700	31.700	27.826	736,910
2023-08-21	32.450	32.650	32.150	32.150	28.221	215,883
2023-08-18	32.550	33.100	32.150	32.200	28.265	864,530
2023-08-17	32.100	32.400	31.900	32.300	28.353	451,384
2023-08-16	32.100	32.400	32.000	32.250	28.309	377,000
2023-08-15	32.200	32.650	32.150	32.250	28.309	381,691
2023-08-14	32.100	32.550	31.700	32.100	28.178	935,000
2023-08-11	32.250	32.600	32.150	32.250	28.309	476,400
2023-08-10	32.950	32.950	32.000	32.200	28.265	835,005
2023-08-09	32.500	33.200	32.450	32.950	28.924	364,011
2023-08-08	33.150	33.150	32.400	32.550	28.573	582,380
2023-08-07	32.650	33.250	32.650	33.150	29.099	453,168

← NewerPage 13 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.