Clevo Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	31.100	31.300	30.800	31.250	26.242	456,486
2023-05-09	31.100	31.850	30.950	31.100	26.116	2,153,844
2023-05-08	30.500	30.600	30.450	30.500	25.612	668,300
2023-05-05	30.500	30.550	30.400	30.450	25.570	262,452
2023-05-04	30.550	30.650	30.450	30.450	25.570	401,946
2023-05-03	30.450	30.550	30.350	30.550	25.654	619,225
2023-05-02	30.500	30.600	30.350	30.450	25.570	984,867
2023-04-28	30.550	30.650	30.300	30.500	25.612	475,691
2023-04-27	30.400	30.600	30.400	30.500	25.612	230,119
2023-04-26	30.400	30.650	30.300	30.550	25.654	246,005
2023-04-25	30.600	30.700	30.350	30.350	25.486	363,050
2023-04-24	30.400	30.500	30.350	30.500	25.612	232,318
2023-04-21	30.550	30.650	30.350	30.400	25.528	566,304
2023-04-20	31.000	31.000	30.400	30.550	25.654	607,402
2023-04-19	30.700	31.350	30.700	31.050	26.074	1,627,190
2023-04-18	30.500	30.700	30.450	30.600	25.696	518,020
2023-04-17	30.400	30.500	30.350	30.450	25.570	583,059
2023-04-14	30.350	30.450	30.300	30.400	25.528	558,662
2023-04-13	30.200	30.500	30.200	30.250	25.402	996,670
2023-04-12	30.250	30.350	30.150	30.200	25.360	889,561
2023-04-11	30.250	30.350	30.150	30.200	25.360	822,654
2023-04-10	30.250	30.400	30.150	30.250	25.402	398,135
2023-04-07	30.250	30.450	30.200	30.250	25.402	541,902
2023-04-06	30.400	30.400	30.150	30.200	25.360	691,150
2023-03-31	30.400	30.700	30.300	30.450	25.570	873,535
2023-03-30	30.500	30.500	30.300	30.350	25.486	468,000
2023-03-29	30.400	30.450	30.300	30.400	25.528	476,874
2023-03-28	30.250	30.450	30.200	30.350	25.486	663,255
2023-03-27	30.400	30.450	30.250	30.250	25.402	1,052,417
2023-03-24	30.200	30.450	30.200	30.300	25.444	1,017,000
2023-03-23	30.350	30.350	30.100	30.200	25.360	536,427
2023-03-22	30.250	30.450	30.150	30.300	25.444	1,307,283
2023-03-21	30.200	30.200	29.950	30.100	25.276	1,712,400
2023-03-20	30.350	30.400	29.900	30.000	25.192	3,066,462
2023-03-17	30.800	31.850	30.300	30.300	25.444	15,524,122
2023-03-16	30.500	31.200	30.150	30.800	25.864	515,020
2023-03-15	30.800	30.800	30.550	30.550	25.654	312,856
2023-03-14	31.000	31.000	30.650	30.750	25.822	299,100
2023-03-13	31.000	31.000	30.700	31.000	26.032	194,100
2023-03-10	31.450	31.450	31.000	31.100	26.116	202,000
2023-03-09	31.750	31.800	31.500	31.500	26.452	118,451
2023-03-08	31.600	31.750	31.300	31.750	26.662	163,300
2023-03-07	31.400	31.800	31.400	31.600	26.536	296,207
2023-03-06	31.300	31.550	31.250	31.400	26.368	361,300
2023-03-03	31.450	31.450	31.300	31.350	26.326	119,239
2023-03-02	31.250	31.450	31.050	31.450	26.410	169,317
2023-03-01	31.100	31.200	30.850	31.200	26.200	257,451
2023-02-24	31.450	31.450	31.100	31.100	26.116	440,229
2023-02-23	31.500	31.650	31.300	31.450	26.410	178,474
2023-02-22	31.550	31.600	31.150	31.500	26.452	199,917
2023-02-21	31.550	31.800	31.450	31.600	26.536	208,154
2023-02-20	31.550	31.600	31.450	31.550	26.494	261,276
2023-02-17	31.500	31.750	31.300	31.750	26.662	153,013
2023-02-16	31.950	31.950	31.650	31.800	26.704	198,612
2023-02-15	31.700	32.100	31.600	31.950	26.830	311,300
2023-02-14	30.950	32.000	30.900	31.900	26.788	1,374,386
2023-02-13	30.900	31.150	30.800	30.950	25.990	473,000
2023-02-10	31.000	31.100	30.800	31.100	26.116	225,000
2023-02-09	31.000	31.200	30.950	30.950	25.990	250,187
2023-02-08	31.000	31.250	31.000	31.100	26.116	149,028

← NewerPage 15 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.