Clevo Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	32.650	33.250	32.650	33.150	29.099	453,168
2023-08-04	32.850	32.850	32.200	32.650	28.660	718,407
2023-08-02	33.500	33.550	32.800	32.850	28.836	1,474,005
2023-08-01	33.200	33.500	32.850	33.500	29.406	906,216
2023-07-31	33.700	33.750	33.100	33.150	29.099	1,245,052
2023-07-28	34.100	34.150	33.400	33.650	29.538	1,592,810
2023-07-27	34.400	34.650	34.100	34.100	29.933	1,001,611
2023-07-26	34.800	34.800	34.250	34.350	30.153	907,782
2023-07-25	34.800	34.900	34.350	34.550	30.328	948,250
2023-07-24	34.950	35.000	34.250	34.500	30.284	1,636,368
2023-07-21	35.000	35.050	34.650	34.800	30.548	1,071,185
2023-07-20	34.900	35.450	34.850	35.300	30.986	1,605,694
2023-07-19	36.150	36.800	34.250	34.650	30.416	4,281,000
2023-07-18	36.200	39.200	35.300	35.950	31.557	8,811,317
2023-07-17	34.600	36.150	34.500	35.700	31.338	3,490,605
2023-07-14	34.600	34.850	34.150	34.350	30.153	1,502,333
2023-07-13	33.650	35.100	33.650	34.400	30.196	3,155,047
2023-07-12	33.500	33.850	33.300	33.650	29.538	638,287
2023-07-11	33.450	33.850	33.300	33.450	29.363	611,924
2023-07-10	33.500	33.500	33.100	33.400	29.319	1,092,234
2023-07-07	33.800	33.900	33.400	33.900	29.758	738,612
2023-07-06	34.000	34.000	33.700	33.900	29.758	737,100
2023-07-05	34.400	34.400	34.000	34.050	29.889	613,010
2023-07-04	34.150	34.400	33.800	34.300	30.109	1,261,483
2023-07-03	33.550	34.400	33.500	34.150	29.977	2,036,654
2023-06-30	32.950	33.350	32.900	33.250	29.187	633,010
2023-06-29	33.500	33.500	32.650	32.900	28.880	1,070,376
2023-06-28	33.350	33.700	33.200	33.250	29.187	940,110
2023-06-27	33.200	33.800	33.100	33.250	29.187	2,240,676
2023-06-26	33.150	33.150	32.300	32.850	28.836	1,644,634
2023-06-21	33.550	33.650	33.000	33.150	29.099	1,858,488
2023-06-20	33.500	34.150	33.400	33.450	29.363	1,934,167
2023-06-19	35.600	35.900	34.200	34.600	29.055	6,156,438
2023-06-16	34.000	36.500	33.950	35.100	29.475	5,935,834
2023-06-15	33.700	33.800	33.550	33.700	28.300	1,505,595
2023-06-14	33.750	33.750	33.350	33.600	28.216	741,176
2023-06-13	33.800	33.800	33.500	33.550	28.174	1,157,176
2023-06-12	33.700	34.150	33.650	33.700	28.300	799,261
2023-06-09	33.650	34.150	33.650	33.700	28.300	795,540
2023-06-08	34.100	34.200	33.550	33.600	28.216	852,078
2023-06-07	34.050	34.200	33.850	34.100	28.635	1,530,130
2023-06-06	33.400	34.050	33.000	33.800	28.384	1,166,099
2023-06-05	34.150	34.150	33.300	33.400	28.048	1,320,201
2023-06-02	32.800	34.300	32.800	33.950	28.509	2,725,452
2023-06-01	32.950	33.050	32.550	32.750	27.502	634,731
2023-05-31	33.650	33.650	32.750	32.800	27.544	1,473,647
2023-05-30	32.400	33.500	32.300	33.500	28.132	1,895,344
2023-05-29	31.950	32.400	31.950	32.350	27.166	574,780
2023-05-26	31.900	31.950	31.800	31.950	26.830	349,320
2023-05-25	32.050	32.050	31.750	31.850	26.746	457,068
2023-05-24	32.150	32.150	31.650	31.900	26.788	1,178,216
2023-05-23	32.700	32.800	32.200	32.250	27.082	857,905
2023-05-22	32.050	32.650	32.050	32.650	27.418	911,302
2023-05-19	32.500	32.500	32.050	32.050	26.914	561,872
2023-05-18	32.500	32.550	32.050	32.350	27.166	684,778
2023-05-17	31.900	32.700	31.850	32.450	27.250	2,088,001
2023-05-16	31.700	31.900	31.650	31.750	26.662	476,470
2023-05-15	32.000	32.000	31.600	31.700	26.620	429,000
2023-05-12	31.550	32.000	31.200	31.800	26.704	668,477
2023-05-11	31.500	32.300	31.500	31.650	26.578	1,433,395

← NewerPage 14 of 21 · 1,220 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.