Clevo Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	30.700	31.300	30.700	30.800	25.864	100,020
2022-11-01	30.750	31.350	30.650	30.700	25.780	102,734
2022-10-31	30.900	31.100	30.650	30.750	25.822	70,691
2022-10-28	31.200	31.200	30.850	30.850	25.906	62,424
2022-10-27	31.200	31.500	31.100	31.200	26.200	283,664
2022-10-26	30.850	31.400	30.800	31.150	26.158	90,825
2022-10-25	31.100	31.500	30.750	30.750	25.822	171,244
2022-10-24	30.650	31.400	30.600	30.900	25.948	132,128
2022-10-21	30.850	30.850	30.400	30.400	25.528	77,000
2022-10-20	30.750	30.750	30.400	30.500	25.612	145,415
2022-10-19	31.200	31.500	30.750	30.900	25.948	112,266
2022-10-18	31.000	31.800	31.000	31.200	26.200	187,000
2022-10-17	30.650	30.800	30.350	30.750	25.822	84,530
2022-10-14	31.000	31.250	30.850	30.850	25.906	145,000
2022-10-13	31.050	31.150	30.600	30.700	25.780	237,012
2022-10-12	30.950	31.250	30.900	31.050	26.074	73,003
2022-10-11	31.000	31.100	30.850	31.100	26.116	267,020
2022-10-07	31.250	31.700	31.250	31.600	26.536	100,805
2022-10-06	31.800	31.800	31.350	31.450	26.410	45,000
2022-10-05	31.900	31.950	31.450	31.450	26.410	124,491
2022-10-04	31.250	31.950	31.250	31.500	26.452	162,034
2022-10-03	30.750	31.450	30.750	31.350	26.326	197,526
2022-09-30	31.050	31.400	30.750	31.400	26.368	213,000
2022-09-29	31.150	31.500	31.000	31.050	26.074	229,005
2022-09-28	31.650	31.850	30.800	31.100	26.116	535,000
2022-09-27	31.550	31.900	31.400	31.650	26.578	253,000
2022-09-26	32.600	32.600	31.600	31.650	26.578	652,649
2022-09-23	32.800	32.900	32.450	32.850	27.586	339,210
2022-09-22	33.000	33.100	32.750	32.800	27.544	281,615
2022-09-21	33.750	33.750	33.200	33.200	27.880	402,459
2022-09-20	33.850	34.000	33.700	33.750	28.342	197,050
2022-09-19	34.050	34.050	33.700	33.800	28.384	182,628
2022-09-16	34.250	34.250	33.850	34.000	28.551	236,040
2022-09-15	34.750	34.750	34.100	34.250	28.761	138,529
2022-09-14	34.150	34.600	34.100	34.250	28.761	364,972
2022-09-13	35.600	35.600	34.400	34.600	29.055	302,128
2022-09-12	35.350	35.750	35.150	35.200	29.559	439,503
2022-09-08	34.200	35.150	34.200	34.900	29.307	442,791
2022-09-07	34.700	34.700	34.050	34.100	28.635	420,185
2022-09-06	35.200	35.400	34.400	34.700	29.139	588,834
2022-09-05	35.850	36.200	35.000	35.000	29.391	935,778
2022-09-02	35.100	36.100	35.050	35.750	30.021	1,300,054
2022-09-01	34.450	35.750	34.250	35.100	29.475	1,316,604
2022-08-31	33.800	34.800	33.500	34.550	29.013	896,307
2022-08-30	32.600	33.650	32.600	33.550	28.174	715,841
2022-08-29	32.200	32.850	32.200	32.800	27.544	401,000
2022-08-26	32.100	32.900	32.100	32.800	27.544	455,426
2022-08-25	32.000	32.150	32.000	32.000	26.872	148,000
2022-08-24	31.650	32.350	31.650	32.000	26.872	880,540
2022-08-23	31.450	31.650	31.450	31.600	26.536	123,016
2022-08-22	31.400	31.650	31.350	31.650	26.578	133,000
2022-08-19	31.500	31.650	31.450	31.550	26.494	123,030
2022-08-18	31.400	31.550	31.400	31.550	26.494	117,085
2022-08-17	31.600	31.600	31.400	31.400	26.368	147,000
2022-08-16	31.200	31.750	31.200	31.450	26.410	385,675
2022-08-15	31.400	31.550	31.150	31.450	26.410	377,167
2022-08-12	31.500	31.700	31.350	31.600	26.536	265,000
2022-08-11	31.400	31.600	31.100	31.500	26.452	397,083
2022-08-10	31.500	31.600	31.250	31.400	26.368	272,006
2022-08-09	31.400	31.750	31.350	31.450	26.410	125,252

← NewerPage 17 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.