Clevo Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	31.200	31.300	30.950	30.950	25.990	285,751
2023-02-06	31.050	31.050	31.000	31.000	26.032	677,000
2023-02-03	31.200	31.450	31.050	31.450	26.410	443,846
2023-02-02	31.150	31.450	31.150	31.400	26.368	152,735
2023-02-01	31.300	31.450	31.000	31.000	26.032	166,150
2023-01-31	31.850	31.850	31.000	31.200	26.200	349,000
2023-01-30	30.650	31.500	30.650	31.100	26.116	490,200
2023-01-17	30.650	30.700	30.550	30.600	25.696	74,000
2023-01-16	30.650	30.700	30.550	30.600	25.696	98,350
2023-01-13	30.700	30.750	30.600	30.650	25.738	53,533
2023-01-12	30.750	30.800	30.650	30.700	25.780	123,597
2023-01-11	31.050	31.100	30.650	30.750	25.822	96,203
2023-01-10	30.800	30.900	30.700	30.750	25.822	79,352
2023-01-09	30.800	31.000	30.800	30.850	25.906	196,454
2023-01-06	30.700	30.800	30.550	30.750	25.822	82,634
2023-01-05	30.650	30.850	30.600	30.700	25.780	84,850
2023-01-04	30.750	30.750	30.500	30.550	25.654	56,100
2023-01-03	30.600	30.700	30.400	30.600	25.696	64,000
2022-12-30	30.750	30.750	30.550	30.600	25.696	85,000
2022-12-29	30.600	30.650	30.500	30.600	25.696	177,000
2022-12-28	30.800	30.950	30.700	30.800	25.864	79,283
2022-12-27	31.200	31.250	30.950	30.950	25.990	207,009
2022-12-26	30.600	31.100	30.600	31.000	26.032	104,333
2022-12-23	30.600	30.650	30.500	30.600	25.696	109,736
2022-12-22	30.650	30.900	30.600	30.850	25.906	46,708
2022-12-21	30.600	30.950	30.550	30.600	25.696	101,206
2022-12-20	30.850	31.100	30.600	30.650	25.738	133,010
2022-12-19	30.550	31.000	30.550	30.850	25.906	134,573
2022-12-16	30.800	30.900	30.550	30.550	25.654	397,070
2022-12-15	31.200	31.250	30.750	30.900	25.948	439,272
2022-12-14	31.350	31.450	31.200	31.200	26.200	260,040
2022-12-13	31.450	31.450	31.150	31.200	26.200	195,032
2022-12-12	31.450	31.500	31.100	31.400	26.368	57,934
2022-12-09	31.300	31.600	31.250	31.450	26.410	115,320
2022-12-08	31.250	31.500	31.150	31.150	26.158	114,552
2022-12-07	31.550	31.650	31.250	31.300	26.284	161,105
2022-12-06	31.900	31.900	31.500	31.500	26.452	188,052
2022-12-05	31.800	32.000	31.700	32.000	26.872	88,025
2022-12-02	31.950	32.100	31.850	31.850	26.746	143,780
2022-12-01	32.000	32.000	31.800	31.850	26.746	188,084
2022-11-30	31.750	31.900	31.500	31.900	26.788	90,907
2022-11-29	31.850	31.850	31.350	31.700	26.620	106,263
2022-11-28	31.650	31.700	31.200	31.500	26.452	197,418
2022-11-25	32.000	32.000	31.550	31.700	26.620	125,441
2022-11-24	31.600	31.900	31.500	31.850	26.746	155,536
2022-11-23	31.750	31.750	31.400	31.450	26.410	62,433
2022-11-22	31.650	31.650	31.350	31.350	26.326	133,479
2022-11-21	31.900	31.900	31.400	31.600	26.536	136,210
2022-11-18	32.000	32.100	31.600	31.650	26.578	113,100
2022-11-17	31.750	32.000	31.750	32.000	26.872	115,390
2022-11-16	32.400	32.500	31.500	31.600	26.536	210,192
2022-11-15	31.550	32.300	31.400	32.200	27.040	266,087
2022-11-14	31.000	32.050	30.850	31.800	26.704	399,132
2022-11-11	30.650	31.200	30.650	30.800	25.864	348,020
2022-11-10	31.100	31.100	30.750	30.900	25.948	78,003
2022-11-09	31.050	31.200	30.850	31.100	26.116	174,100
2022-11-08	30.950	31.050	30.750	31.000	26.032	115,025
2022-11-07	31.000	31.100	30.650	31.050	26.074	144,032
2022-11-04	30.550	30.850	30.400	30.850	25.906	117,852
2022-11-03	30.800	30.800	30.500	30.550	25.654	146,057

← NewerPage 16 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.